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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 34 | 35 | 33 | 33 | -2 | -5.7% | 286,000 |
| 2011/06/01 | 36 | 36 | 34 | 35 | -1 | -2.8% | 574,000 |
| 2011/05/31 | 36 | 36 | 35 | 36 | ±0 | ±0% | 257,000 |
| 2011/05/30 | 36 | 36 | 34 | 36 | -2 | -5.3% | 1,662,000 |
| 2011/05/27 | 33 | 38 | 33 | 38 | +6 | +18.8% | 2,900,000 |
| 2011/05/26 | 33 | 33 | 32 | 32 | -1 | -3% | 251,000 |
| 2011/05/25 | 34 | 34 | 32 | 33 | ±0 | ±0% | 790,000 |
| 2011/05/24 | 32 | 34 | 31 | 33 | +1 | +3.1% | 1,191,000 |
| 2011/05/23 | 33 | 34 | 32 | 32 | -1 | -3% | 316,000 |
| 2011/05/20 | 35 | 35 | 33 | 33 | -2 | -5.7% | 721,000 |
| 2011/05/19 | 35 | 38 | 34 | 35 | +2 | +6.1% | 2,713,000 |
| 2011/05/18 | 33 | 36 | 33 | 33 | -1 | -2.9% | 674,000 |
| 2011/05/17 | 34 | 35 | 32 | 34 | ±0 | ±0% | 887,000 |
| 2011/05/16 | 37 | 37 | 34 | 34 | -3 | -8.1% | 947,000 |
| 2011/05/13 | 38 | 39 | 36 | 37 | -2 | -5.1% | 666,000 |
| 2011/05/12 | 38 | 40 | 37 | 39 | +2 | +5.4% | 2,419,000 |
| 2011/05/11 | 40 | 40 | 37 | 37 | -2 | -5.1% | 2,087,000 |
| 2011/05/10 | 43 | 45 | 39 | 39 | -5 | -11.4% | 6,844,000 |
| 2011/05/09 | 31 | 51 | 30 | 44 | +14 | +46.7% | 24,232,000 |
| 2011/05/06 | 31 | 31 | 30 | 30 | -1 | -3.2% | 398,000 |
| 2011/05/02 | 32 | 32 | 31 | 31 | -1 | -3.1% | 89,000 |
| 2011/04/28 | 32 | 32 | 31 | 32 | ±0 | ±0% | 314,000 |
| 2011/04/27 | 31 | 34 | 30 | 32 | +1 | +3.2% | 1,739,000 |
| 2011/04/26 | 30 | 32 | 30 | 31 | +1 | +3.3% | 314,000 |
| 2011/04/25 | 30 | 31 | 30 | 30 | ±0 | ±0% | 56,000 |
| 2011/04/22 | 31 | 31 | 30 | 30 | -1 | -3.2% | 37,000 |
| 2011/04/21 | 30 | 31 | 30 | 31 | +1 | +3.3% | 66,000 |
| 2011/04/20 | 30 | 30 | 30 | 30 | ±0 | ±0% | 91,000 |
| 2011/04/19 | 30 | 30 | 30 | 30 | ±0 | ±0% | 137,000 |
| 2011/04/18 | 30 | 31 | 30 | 30 | +1 | +3.4% | 131,000 |
| 2011/04/15 | 30 | 30 | 29 | 29 | ±0 | ±0% | 73,000 |
| 2011/04/14 | 30 | 30 | 29 | 29 | -1 | -3.3% | 52,000 |
| 2011/04/13 | 30 | 31 | 30 | 30 | ±0 | ±0% | 53,000 |
| 2011/04/12 | 31 | 31 | 30 | 30 | -1 | -3.2% | 90,000 |
| 2011/04/11 | 30 | 31 | 30 | 31 | +1 | +3.3% | 42,000 |
| 2011/04/08 | 29 | 30 | 29 | 30 | ±0 | ±0% | 175,000 |
| 2011/04/07 | 30 | 31 | 30 | 30 | ±0 | ±0% | 26,000 |
| 2011/04/06 | 30 | 31 | 30 | 30 | -1 | -3.2% | 156,000 |
| 2011/04/05 | 31 | 32 | 30 | 31 | -1 | -3.1% | 324,000 |
| 2011/04/04 | 32 | 33 | 31 | 32 | +1 | +3.2% | 107,000 |
| 2011/04/01 | 33 | 33 | 31 | 31 | -2 | -6.1% | 230,000 |
| 2011/03/31 | 31 | 33 | 30 | 33 | +3 | +10% | 579,000 |
| 2011/03/30 | 29 | 30 | 29 | 30 | ±0 | ±0% | 192,000 |
| 2011/03/29 | 30 | 30 | 29 | 30 | ±0 | ±0% | 112,000 |
| 2011/03/28 | 29 | 30 | 29 | 30 | +1 | +3.4% | 205,000 |
| 2011/03/25 | 31 | 31 | 29 | 29 | -1 | -3.3% | 502,000 |
| 2011/03/24 | 31 | 31 | 30 | 30 | ±0 | ±0% | 116,000 |
| 2011/03/23 | 30 | 31 | 29 | 30 | ±0 | ±0% | 363,000 |
| 2011/03/22 | 31 | 32 | 28 | 30 | +1 | +3.4% | 1,006,000 |
| 2011/03/18 | 30 | 32 | 29 | 29 | -1 | -3.3% | 462,000 |
3451～
3500
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
