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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 114 | 114 | 113 | 114 | +1 | +0.9% | 40,400 |
| 2024/11/21 | 115 | 116 | 111 | 113 | -2 | -1.7% | 255,100 |
| 2024/11/20 | 115 | 116 | 114 | 115 | ±0 | ±0% | 55,100 |
| 2024/11/19 | 115 | 116 | 114 | 115 | +1 | +0.9% | 40,800 |
| 2024/11/18 | 114 | 116 | 114 | 114 | ±0 | ±0% | 57,200 |
| 2024/11/15 | 113 | 116 | 111 | 114 | +1 | +0.9% | 177,400 |
| 2024/11/14 | 120 | 129 | 110 | 113 | -3 | -2.6% | 813,500 |
| 2024/11/13 | 118 | 118 | 114 | 116 | -4 | -3.3% | 324,900 |
| 2024/11/12 | 119 | 120 | 116 | 120 | ±0 | ±0% | 256,100 |
| 2024/11/11 | 121 | 122 | 116 | 120 | -6 | -4.8% | 885,600 |
| 2024/11/08 | 124 | 151 | 121 | 126 | +12 | +10.5% | 7,481,200 |
| 2024/11/07 | 113 | 117 | 112 | 114 | +1 | +0.9% | 99,100 |
| 2024/11/06 | 113 | 113 | 111 | 113 | +1 | +0.9% | 26,600 |
| 2024/11/05 | 111 | 112 | 110 | 112 | +2 | +1.8% | 21,600 |
| 2024/11/01 | 108 | 111 | 108 | 110 | +1 | +0.9% | 23,000 |
| 2024/10/31 | 110 | 110 | 108 | 109 | ±0 | ±0% | 55,800 |
| 2024/10/30 | 111 | 112 | 109 | 109 | -3 | -2.7% | 158,600 |
| 2024/10/29 | 112 | 112 | 110 | 112 | +1 | +0.9% | 26,100 |
| 2024/10/28 | 110 | 112 | 110 | 111 | +1 | +0.9% | 22,500 |
| 2024/10/25 | 114 | 114 | 110 | 110 | -4 | -3.5% | 65,100 |
| 2024/10/24 | 111 | 114 | 110 | 114 | +3 | +2.7% | 37,400 |
| 2024/10/23 | 113 | 113 | 111 | 111 | -1 | -0.9% | 17,600 |
| 2024/10/22 | 113 | 113 | 111 | 112 | ±0 | ±0% | 32,500 |
| 2024/10/21 | 112 | 113 | 112 | 112 | ±0 | ±0% | 17,700 |
| 2024/10/18 | 113 | 113 | 112 | 112 | -1 | -0.9% | 4,100 |
| 2024/10/17 | 112 | 113 | 112 | 113 | +1 | +0.9% | 26,200 |
| 2024/10/16 | 112 | 113 | 111 | 112 | ±0 | ±0% | 32,900 |
| 2024/10/15 | 113 | 114 | 112 | 112 | -2 | -1.8% | 26,000 |
| 2024/10/11 | 113 | 115 | 112 | 114 | ±0 | ±0% | 46,500 |
| 2024/10/10 | 115 | 115 | 113 | 114 | ±0 | ±0% | 26,100 |
| 2024/10/09 | 114 | 115 | 114 | 114 | ±0 | ±0% | 9,800 |
| 2024/10/08 | 115 | 116 | 114 | 114 | -1 | -0.9% | 22,600 |
| 2024/10/07 | 116 | 116 | 115 | 115 | -1 | -0.9% | 16,100 |
| 2024/10/04 | 116 | 117 | 115 | 116 | ±0 | ±0% | 51,200 |
| 2024/10/03 | 115 | 116 | 115 | 116 | +2 | +1.8% | 21,900 |
| 2024/10/02 | 116 | 116 | 114 | 114 | -2 | -1.7% | 28,800 |
| 2024/10/01 | 116 | 116 | 115 | 116 | +1 | +0.9% | 11,800 |
| 2024/09/30 | 114 | 115 | 112 | 115 | +1 | +0.9% | 35,300 |
| 2024/09/27 | 116 | 116 | 114 | 114 | -2 | -1.7% | 21,600 |
| 2024/09/26 | 115 | 116 | 115 | 116 | +1 | +0.9% | 23,000 |
| 2024/09/25 | 116 | 116 | 115 | 115 | -1 | -0.9% | 15,400 |
| 2024/09/24 | 117 | 117 | 115 | 116 | -1 | -0.9% | 26,100 |
| 2024/09/20 | 117 | 118 | 116 | 117 | +1 | +0.9% | 19,800 |
| 2024/09/19 | 116 | 116 | 114 | 116 | +1 | +0.9% | 13,800 |
| 2024/09/18 | 116 | 116 | 114 | 115 | ±0 | ±0% | 20,700 |
| 2024/09/17 | 114 | 115 | 113 | 115 | +2 | +1.8% | 21,300 |
| 2024/09/13 | 114 | 115 | 113 | 113 | ±0 | ±0% | 25,700 |
| 2024/09/12 | 113 | 115 | 112 | 113 | +1 | +0.9% | 65,000 |
| 2024/09/11 | 116 | 130 | 112 | 112 | -1 | -0.9% | 506,600 |
| 2024/09/10 | 114 | 116 | 113 | 113 | ±0 | ±0% | 29,500 |
151～
200
件表示中 / 3736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 | 15,700円 | +3.5% | +7.7% | 3.18% | 18.05倍 | 0.84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 |
| ディスラプタ | 20,000円 | +18.4% | +41.3% | 2.50% | 11.97倍 | 1.86倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
| 総医研 | 15,900円 | -5.9% | - | 3.14% | - | 0.69倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ＴＡＣ | 22,400円 | +0.3% | -4.9% | 3.13% | 8.64倍 | 0.65倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 地盤ネットＨ | 17,900円 | +67.8% | -74.5% | 0.00% | 397.78倍 | 3.32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 |
市場注目の銘柄
チャート関連のコラム
