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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 68 | 69 | 68 | 69 | +1 | +1.5% | 1,164,000 |
| 2017/07/14 | 69 | 69 | 68 | 68 | -1 | -1.4% | 1,447,000 |
| 2017/07/13 | 72 | 72 | 69 | 69 | -3 | -4.2% | 2,347,000 |
| 2017/07/12 | 73 | 74 | 72 | 72 | -1 | -1.4% | 2,145,000 |
| 2017/07/11 | 72 | 74 | 71 | 73 | +2 | +2.8% | 2,428,000 |
| 2017/07/10 | 71 | 74 | 71 | 71 | ±0 | ±0% | 3,056,000 |
| 2017/07/07 | 72 | 73 | 70 | 71 | -1 | -1.4% | 3,685,000 |
| 2017/07/06 | 68 | 72 | 67 | 72 | +5 | +7.5% | 4,618,000 |
| 2017/07/05 | 65 | 68 | 65 | 67 | +3 | +4.7% | 2,210,000 |
| 2017/07/04 | 66 | 69 | 64 | 64 | -1 | -1.5% | 3,348,000 |
| 2017/07/03 | 65 | 66 | 64 | 65 | +1 | +1.6% | 1,254,000 |
| 2017/06/30 | 66 | 66 | 64 | 64 | -3 | -4.5% | 2,114,000 |
| 2017/06/29 | 65 | 67 | 65 | 67 | +2 | +3.1% | 1,572,000 |
| 2017/06/28 | 66 | 67 | 65 | 65 | -1 | -1.5% | 1,680,000 |
| 2017/06/27 | 64 | 68 | 64 | 66 | +2 | +3.1% | 2,006,000 |
| 2017/06/26 | 64 | 65 | 64 | 64 | ±0 | ±0% | 1,139,000 |
| 2017/06/23 | 65 | 67 | 64 | 64 | -1 | -1.5% | 2,186,000 |
| 2017/06/22 | 66 | 67 | 65 | 65 | -1 | -1.5% | 1,558,000 |
| 2017/06/21 | 66 | 66 | 65 | 66 | ±0 | ±0% | 1,566,000 |
| 2017/06/20 | 67 | 68 | 65 | 66 | -2 | -2.9% | 2,361,000 |
| 2017/06/19 | 65 | 68 | 63 | 68 | +4 | +6.3% | 3,465,000 |
| 2017/06/16 | 65 | 65 | 64 | 64 | ±0 | ±0% | 1,625,000 |
| 2017/06/15 | 63 | 65 | 63 | 64 | +1 | +1.6% | 1,822,000 |
| 2017/06/14 | 63 | 64 | 63 | 63 | ±0 | ±0% | 1,509,000 |
| 2017/06/13 | 63 | 64 | 63 | 63 | ±0 | ±0% | 1,215,000 |
| 2017/06/12 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,293,000 |
| 2017/06/09 | 64 | 65 | 63 | 63 | ±0 | ±0% | 1,589,000 |
| 2017/06/08 | 65 | 65 | 63 | 63 | -1 | -1.6% | 1,135,000 |
| 2017/06/07 | 63 | 65 | 62 | 64 | +1 | +1.6% | 1,405,000 |
| 2017/06/06 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,410,000 |
| 2017/06/05 | 64 | 65 | 64 | 65 | ±0 | ±0% | 1,088,000 |
| 2017/06/02 | 64 | 65 | 63 | 65 | +2 | +3.2% | 1,811,000 |
| 2017/06/01 | 63 | 64 | 63 | 63 | +1 | +1.6% | 1,428,000 |
| 2017/05/31 | 62 | 63 | 62 | 62 | ±0 | ±0% | 1,546,000 |
| 2017/05/30 | 62 | 63 | 61 | 62 | ±0 | ±0% | 1,682,000 |
| 2017/05/29 | 63 | 64 | 62 | 62 | -1 | -1.6% | 1,644,000 |
| 2017/05/26 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,421,000 |
| 2017/05/25 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,817,000 |
| 2017/05/24 | 63 | 65 | 62 | 65 | +3 | +4.8% | 3,041,000 |
| 2017/05/23 | 61 | 62 | 60 | 62 | +1 | +1.6% | 2,085,000 |
| 2017/05/22 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,678,000 |
| 2017/05/19 | 61 | 62 | 60 | 61 | ±0 | ±0% | 2,066,000 |
| 2017/05/18 | 60 | 61 | 59 | 61 | ±0 | ±0% | 1,840,000 |
| 2017/05/17 | 62 | 62 | 61 | 61 | -1 | -1.6% | 2,166,000 |
| 2017/05/16 | 63 | 64 | 62 | 62 | ±0 | ±0% | 1,890,000 |
| 2017/05/15 | 68 | 68 | 62 | 62 | -7 | -10.1% | 4,980,000 |
| 2017/05/12 | 68 | 70 | 67 | 69 | +1 | +1.5% | 2,427,000 |
| 2017/05/11 | 67 | 68 | 66 | 68 | +1 | +1.5% | 1,634,000 |
| 2017/05/10 | 68 | 68 | 66 | 67 | ±0 | ±0% | 1,325,000 |
| 2017/05/09 | 68 | 68 | 67 | 67 | +1 | +1.5% | 2,026,000 |
1951～
2000
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
