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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 60 | 62 | 58 | 59 | -1 | -1.7% | 3,485,000 |
| 2016/12/06 | 57 | 60 | 57 | 60 | +4 | +7.1% | 2,954,000 |
| 2016/12/05 | 55 | 56 | 55 | 56 | ±0 | ±0% | 1,679,000 |
| 2016/12/02 | 57 | 57 | 54 | 56 | ±0 | ±0% | 3,129,000 |
| 2016/12/01 | 57 | 60 | 56 | 56 | -1 | -1.8% | 2,433,000 |
| 2016/11/30 | 55 | 57 | 55 | 57 | +1 | +1.8% | 1,685,000 |
| 2016/11/29 | 57 | 60 | 56 | 56 | -1 | -1.8% | 2,873,000 |
| 2016/11/28 | 54 | 57 | 54 | 57 | +3 | +5.6% | 2,428,000 |
| 2016/11/25 | 56 | 57 | 52 | 54 | -3 | -5.3% | 3,669,000 |
| 2016/11/24 | 50 | 57 | 50 | 57 | +6 | +11.8% | 3,475,000 |
| 2016/11/22 | 50 | 51 | 50 | 51 | ±0 | ±0% | 1,780,000 |
| 2016/11/21 | 50 | 51 | 50 | 51 | ±0 | ±0% | 1,833,000 |
| 2016/11/18 | 50 | 51 | 49 | 51 | +1 | +2% | 1,925,000 |
| 2016/11/17 | 48 | 50 | 48 | 50 | +1 | +2% | 1,533,000 |
| 2016/11/16 | 48 | 49 | 47 | 49 | +2 | +4.3% | 1,868,000 |
| 2016/11/15 | 46 | 49 | 46 | 47 | +2 | +4.4% | 2,697,000 |
| 2016/11/14 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,362,000 |
| 2016/11/11 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,577,000 |
| 2016/11/10 | 44 | 46 | 43 | 45 | +2 | +4.7% | 2,508,000 |
| 2016/11/09 | 46 | 46 | 42 | 43 | -3 | -6.5% | 2,244,000 |
| 2016/11/08 | 46 | 46 | 45 | 46 | +1 | +2.2% | 1,832,000 |
| 2016/11/07 | 46 | 46 | 45 | 45 | ±0 | ±0% | 1,850,000 |
| 2016/11/04 | 46 | 46 | 45 | 45 | -2 | -4.3% | 1,859,000 |
| 2016/11/02 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,310,000 |
| 2016/11/01 | 48 | 48 | 47 | 47 | ±0 | ±0% | 1,967,000 |
| 2016/10/31 | 48 | 48 | 47 | 47 | -1 | -2.1% | 1,739,000 |
| 2016/10/28 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,705,000 |
| 2016/10/27 | 49 | 50 | 47 | 48 | ±0 | ±0% | 2,574,000 |
| 2016/10/26 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,103,000 |
| 2016/10/25 | 49 | 50 | 48 | 48 | -1 | -2% | 2,279,000 |
| 2016/10/24 | 49 | 49 | 47 | 49 | +1 | +2.1% | 1,871,000 |
| 2016/10/21 | 48 | 50 | 47 | 48 | ±0 | ±0% | 2,650,000 |
| 2016/10/20 | 47 | 48 | 47 | 48 | +2 | +4.3% | 1,659,000 |
| 2016/10/19 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,569,000 |
| 2016/10/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,639,000 |
| 2016/10/17 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,905,000 |
| 2016/10/14 | 46 | 48 | 46 | 47 | ±0 | ±0% | 1,887,000 |
| 2016/10/13 | 46 | 47 | 45 | 47 | ±0 | ±0% | 1,492,000 |
| 2016/10/12 | 46 | 47 | 46 | 47 | ±0 | ±0% | 1,645,000 |
| 2016/10/11 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,455,000 |
| 2016/10/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,192,000 |
| 2016/10/06 | 48 | 48 | 45 | 46 | -2 | -4.2% | 1,924,000 |
| 2016/10/05 | 47 | 48 | 45 | 48 | +2 | +4.3% | 1,892,000 |
| 2016/10/04 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,884,000 |
| 2016/10/03 | 43 | 44 | 42 | 44 | +1 | +2.3% | 1,394,000 |
| 2016/09/30 | 43 | 44 | 43 | 43 | -1 | -2.3% | 1,060,000 |
| 2016/09/29 | 44 | 45 | 43 | 44 | ±0 | ±0% | 887,000 |
| 2016/09/28 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,201,000 |
| 2016/09/27 | 44 | 45 | 43 | 45 | +1 | +2.3% | 756,000 |
| 2016/09/26 | 43 | 45 | 42 | 44 | ±0 | ±0% | 1,005,000 |
2101～
2150
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
