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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 41,000 |
| 2010/07/30 | 39 | 39 | 38 | 38 | ±0 | ±0% | 36,000 |
| 2010/07/29 | 39 | 39 | 38 | 38 | -1 | -2.6% | 140,000 |
| 2010/07/28 | 38 | 39 | 38 | 39 | +1 | +2.6% | 56,000 |
| 2010/07/27 | 38 | 39 | 38 | 38 | ±0 | ±0% | 10,000 |
| 2010/07/26 | 38 | 39 | 38 | 38 | ±0 | ±0% | 145,000 |
| 2010/07/23 | 38 | 38 | 37 | 38 | +1 | +2.7% | 157,000 |
| 2010/07/22 | 37 | 38 | 37 | 37 | ±0 | ±0% | 114,000 |
| 2010/07/21 | 38 | 38 | 37 | 37 | -1 | -2.6% | 54,000 |
| 2010/07/20 | 37 | 38 | 37 | 38 | -1 | -2.6% | 10,000 |
| 2010/07/16 | 38 | 39 | 38 | 39 | +1 | +2.6% | 101,000 |
| 2010/07/15 | 39 | 39 | 38 | 38 | -1 | -2.6% | 89,000 |
| 2010/07/14 | 39 | 39 | 39 | 39 | -1 | -2.5% | 136,000 |
| 2010/07/13 | 38 | 43 | 38 | 40 | +3 | +8.1% | 735,000 |
| 2010/07/12 | 38 | 38 | 37 | 37 | -1 | -2.6% | 57,000 |
| 2010/07/09 | 39 | 39 | 38 | 38 | -1 | -2.6% | 50,000 |
| 2010/07/08 | 39 | 40 | 39 | 39 | +1 | +2.6% | 62,000 |
| 2010/07/07 | 38 | 38 | 37 | 38 | ±0 | ±0% | 65,000 |
| 2010/07/06 | 38 | 39 | 38 | 38 | ±0 | ±0% | 62,000 |
| 2010/07/05 | 37 | 39 | 37 | 38 | ±0 | ±0% | 41,000 |
| 2010/07/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 20,000 |
| 2010/07/01 | 39 | 39 | 38 | 38 | -1 | -2.6% | 90,000 |
| 2010/06/30 | 37 | 39 | 36 | 39 | +2 | +5.4% | 103,000 |
| 2010/06/29 | 38 | 40 | 37 | 37 | -1 | -2.6% | 133,000 |
| 2010/06/28 | 38 | 39 | 38 | 38 | -1 | -2.6% | 52,000 |
| 2010/06/25 | 39 | 39 | 39 | 39 | ±0 | ±0% | 64,000 |
| 2010/06/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 61,000 |
| 2010/06/23 | 40 | 40 | 39 | 39 | -2 | -4.9% | 152,000 |
| 2010/06/22 | 39 | 41 | 38 | 41 | +3 | +7.9% | 150,000 |
| 2010/06/21 | 39 | 39 | 38 | 38 | ±0 | ±0% | 52,000 |
| 2010/06/18 | 39 | 40 | 38 | 38 | -1 | -2.6% | 165,000 |
| 2010/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 40,000 |
| 2010/06/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 234,000 |
| 2010/06/15 | 39 | 40 | 39 | 40 | +1 | +2.6% | 4,000 |
| 2010/06/14 | 40 | 41 | 38 | 39 | ±0 | ±0% | 139,000 |
| 2010/06/11 | 38 | 42 | 38 | 39 | +2 | +5.4% | 512,000 |
| 2010/06/10 | 38 | 38 | 37 | 37 | -1 | -2.6% | 39,000 |
| 2010/06/09 | 38 | 38 | 37 | 38 | +1 | +2.7% | 60,000 |
| 2010/06/08 | 38 | 39 | 37 | 37 | -2 | -5.1% | 77,000 |
| 2010/06/07 | 38 | 39 | 37 | 39 | ±0 | ±0% | 68,000 |
| 2010/06/04 | 39 | 40 | 38 | 39 | ±0 | ±0% | 44,000 |
| 2010/06/03 | 39 | 39 | 38 | 39 | +1 | +2.6% | 119,000 |
| 2010/06/02 | 40 | 40 | 38 | 38 | -1 | -2.6% | 59,000 |
| 2010/06/01 | 42 | 42 | 38 | 39 | -1 | -2.5% | 363,000 |
| 2010/05/31 | 37 | 40 | 37 | 40 | +3 | +8.1% | 151,000 |
| 2010/05/28 | 40 | 40 | 36 | 37 | -1 | -2.6% | 265,000 |
| 2010/05/27 | 38 | 40 | 38 | 38 | ±0 | ±0% | 65,000 |
| 2010/05/26 | 37 | 40 | 36 | 38 | +1 | +2.7% | 204,000 |
| 2010/05/25 | 38 | 39 | 36 | 37 | -1 | -2.6% | 150,000 |
| 2010/05/24 | 39 | 40 | 38 | 38 | -1 | -2.6% | 130,000 |
3601～
3650
件表示中 / 3683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 | 14,600円 | +5.7% | +58.5% | 3.42% | 22.71倍 | 0.80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 |
| ＴＡＣ | 21,000円 | +1.2% | - | 1.90% | 25.39倍 | 0.60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 | 16,700円 | -0.4% | - | 0.00% | 41.85倍 | 3.05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 |
| 共栄セキュリ | 250,100円 | +6.9% | +28.9% | 3.60% | 10.90倍 | 0.77倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ディエムソリュ | 132,300円 | +5.5% | +12.3% | 1.74% | 8.67倍 | 1.21倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
