エコナックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 92 | 93 | 91 | 91 | -1 | -1.1% | 142,400 |
| 2021/06/10 | 92 | 93 | 91 | 92 | ±0 | ±0% | 143,300 |
| 2021/06/09 | 92 | 94 | 92 | 92 | ±0 | ±0% | 179,400 |
| 2021/06/08 | 91 | 93 | 91 | 92 | +1 | +1.1% | 171,000 |
| 2021/06/07 | 92 | 92 | 90 | 91 | -1 | -1.1% | 136,300 |
| 2021/06/04 | 92 | 93 | 91 | 92 | ±0 | ±0% | 130,100 |
| 2021/06/03 | 90 | 93 | 90 | 92 | +2 | +2.2% | 435,500 |
| 2021/06/02 | 89 | 90 | 89 | 90 | +1 | +1.1% | 76,800 |
| 2021/06/01 | 91 | 91 | 89 | 89 | ±0 | ±0% | 137,100 |
| 2021/05/31 | 88 | 90 | 88 | 89 | ±0 | ±0% | 100,300 |
| 2021/05/28 | 88 | 89 | 88 | 89 | +1 | +1.1% | 80,500 |
| 2021/05/27 | 88 | 89 | 88 | 88 | ±0 | ±0% | 89,300 |
| 2021/05/26 | 89 | 90 | 88 | 88 | -1 | -1.1% | 97,500 |
| 2021/05/25 | 89 | 90 | 89 | 89 | -1 | -1.1% | 88,200 |
| 2021/05/24 | 90 | 90 | 88 | 90 | +1 | +1.1% | 153,900 |
| 2021/05/21 | 90 | 91 | 89 | 89 | -1 | -1.1% | 118,800 |
| 2021/05/20 | 89 | 91 | 89 | 90 | +1 | +1.1% | 131,200 |
| 2021/05/19 | 90 | 91 | 89 | 89 | -2 | -2.2% | 145,700 |
| 2021/05/18 | 86 | 91 | 86 | 91 | +5 | +5.8% | 208,100 |
| 2021/05/17 | 87 | 88 | 86 | 86 | ±0 | ±0% | 238,000 |
| 2021/05/14 | 89 | 93 | 85 | 86 | +1 | +1.2% | 587,700 |
| 2021/05/13 | 87 | 88 | 84 | 85 | -3 | -3.4% | 257,600 |
| 2021/05/12 | 90 | 90 | 86 | 88 | -2 | -2.2% | 351,000 |
| 2021/05/11 | 91 | 91 | 90 | 90 | -2 | -2.2% | 125,500 |
| 2021/05/10 | 91 | 92 | 91 | 92 | +1 | +1.1% | 95,500 |
| 2021/05/07 | 91 | 92 | 91 | 91 | ±0 | ±0% | 156,300 |
| 2021/05/06 | 91 | 93 | 91 | 91 | ±0 | ±0% | 156,200 |
| 2021/04/30 | 93 | 93 | 90 | 91 | -1 | -1.1% | 216,300 |
| 2021/04/28 | 92 | 93 | 92 | 92 | ±0 | ±0% | 101,900 |
| 2021/04/27 | 94 | 94 | 92 | 92 | -1 | -1.1% | 151,700 |
| 2021/04/26 | 93 | 94 | 92 | 93 | ±0 | ±0% | 181,700 |
| 2021/04/23 | 95 | 95 | 92 | 93 | -2 | -2.1% | 236,800 |
| 2021/04/22 | 94 | 96 | 94 | 95 | +2 | +2.2% | 139,300 |
| 2021/04/21 | 93 | 94 | 93 | 93 | -1 | -1.1% | 205,100 |
| 2021/04/20 | 95 | 95 | 94 | 94 | -1 | -1.1% | 182,700 |
| 2021/04/19 | 97 | 97 | 95 | 95 | -1 | -1% | 97,200 |
| 2021/04/16 | 95 | 97 | 95 | 96 | ±0 | ±0% | 116,900 |
| 2021/04/15 | 95 | 96 | 95 | 96 | +1 | +1.1% | 126,900 |
| 2021/04/14 | 97 | 97 | 95 | 95 | -1 | -1% | 175,300 |
| 2021/04/13 | 96 | 98 | 96 | 96 | -1 | -1% | 293,100 |
| 2021/04/12 | 96 | 97 | 95 | 97 | +2 | +2.1% | 124,200 |
| 2021/04/09 | 95 | 97 | 95 | 95 | ±0 | ±0% | 200,300 |
| 2021/04/08 | 97 | 97 | 95 | 95 | -3 | -3.1% | 302,800 |
| 2021/04/07 | 98 | 98 | 96 | 98 | +1 | +1% | 188,900 |
| 2021/04/06 | 99 | 99 | 96 | 97 | -1 | -1% | 286,900 |
| 2021/04/05 | 99 | 99 | 97 | 98 | ±0 | ±0% | 169,400 |
| 2021/04/02 | 99 | 100 | 98 | 98 | ±0 | ±0% | 100,600 |
| 2021/04/01 | 98 | 100 | 98 | 98 | ±0 | ±0% | 101,800 |
| 2021/03/31 | 100 | 101 | 98 | 98 | -2 | -2% | 202,100 |
| 2021/03/30 | 100 | 101 | 98 | 100 | ±0 | ±0% | 481,600 |
1001～
1050
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「エコナックＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エコナックＨＤ | 15,900円 | +3.5% | +7.7% | 3.14% | 18.28倍 | 0.86倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| バリューＣ | 185,500円 | +11.3% | +50.4% | 0.38% | 32.83倍 | 7.35倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| 札 臨 | 101,000円 | +2.8% | +9.1% | 2.28% | 6.24倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| 地盤ネットＨ | 18,100円 | +67.8% | -74.5% | 0.00% | 402.22倍 | 3.36倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| メディックス | 51,800円 | +5.4% | -12.5% | 2.90% | 7.21倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
市場注目の銘柄
チャート関連のコラム
