エコモットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 1,638.3 | 1,648.3 | 1,561.7 | 1,648.3 | +10 | +0.6% | 26,400 |
| 2018/01/09 | 1,660 | 1,666.7 | 1,605 | 1,638.3 | +41.6 | +2.6% | 48,600 |
| 2018/01/05 | 1,485 | 1,600 | 1,450 | 1,596.7 | +141.7 | +9.7% | 63,600 |
| 2018/01/04 | 1,380 | 1,456.7 | 1,368.3 | 1,455 | +110 | +8.2% | 34,200 |
| 2017/12/29 | 1,353.3 | 1,353.3 | 1,303.3 | 1,345 | -8.3 | -0.6% | 19,500 |
| 2017/12/28 | 1,370 | 1,383.3 | 1,306.7 | 1,353.3 | -6.7 | -0.5% | 22,800 |
| 2017/12/27 | 1,286.7 | 1,391.7 | 1,286.7 | 1,360 | +71.7 | +5.6% | 16,500 |
| 2017/12/26 | 1,361.7 | 1,361.7 | 1,288.3 | 1,288.3 | -51.7 | -3.9% | 27,900 |
| 2017/12/25 | 1,376.7 | 1,388.3 | 1,323.3 | 1,340 | -13.3 | -1% | 16,200 |
| 2017/12/22 | 1,333.3 | 1,393.3 | 1,270 | 1,353.3 | +20 | +1.5% | 46,500 |
| 2017/12/21 | 1,448.3 | 1,448.3 | 1,303.3 | 1,333.3 | -148.4 | -10% | 123,000 |
| 2017/12/20 | 1,546.7 | 1,556.7 | 1,451.7 | 1,481.7 | -65 | -4.2% | 45,600 |
| 2017/12/19 | 1,531.7 | 1,583.3 | 1,488.3 | 1,546.7 | +78.4 | +5.3% | 59,700 |
| 2017/12/18 | 1,415 | 1,491.7 | 1,366.7 | 1,468.3 | +71.6 | +5.1% | 36,600 |
| 2017/12/15 | 1,260 | 1,396.7 | 1,260 | 1,396.7 | +115 | +9% | 53,100 |
| 2017/12/14 | 1,375 | 1,383.3 | 1,255 | 1,281.7 | -76.6 | -5.6% | 56,400 |
| 2017/12/13 | 1,166.7 | 1,423.3 | 1,100 | 1,358.3 | +145 | +12% | 120,300 |
| 2017/12/12 | 1,318.3 | 1,318.3 | 1,201.7 | 1,213.3 | -133.4 | -9.9% | 84,900 |
| 2017/12/11 | 1,463.3 | 1,463.3 | 1,300 | 1,346.7 | -120 | -8.2% | 65,100 |
| 2017/12/08 | 1,433.3 | 1,616.7 | 1,405 | 1,466.7 | -31.6 | -2.1% | 180,300 |
| 2017/12/07 | 1,360 | 1,498.3 | 1,326.7 | 1,498.3 | +231.6 | +18.3% | 72,300 |
| 2017/12/06 | 1,235 | 1,398.3 | 1,200 | 1,266.7 | +101.7 | +8.7% | 123,600 |
| 2017/12/05 | 1,038.3 | 1,166.7 | 1,003.3 | 1,165 | +110 | +10.4% | 64,200 |
| 2017/12/04 | 1,010 | 1,116.7 | 1,010 | 1,055 | +55 | +5.5% | 143,700 |
| 2017/12/01 | 987 | 1,000 | 933.3 | 1,000 | +13 | +1.3% | 36,900 |
| 2017/11/30 | 1,000 | 1,000 | 900 | 987 | -13 | -1.3% | 78,000 |
| 2017/11/29 | 1,026.7 | 1,031.7 | 970 | 1,000 | +13.3 | +1.3% | 64,500 |
| 2017/11/28 | 956.7 | 986.7 | 870 | 986.7 | +30 | +3.1% | 59,100 |
| 2017/11/27 | 930 | 1,003.3 | 927.3 | 956.7 | +76.7 | +8.7% | 145,500 |
| 2017/11/24 | 821.3 | 900 | 817.3 | 880 | +75.3 | +9.4% | 88,500 |
| 2017/11/22 | 764.7 | 823.3 | 743.3 | 804.7 | +44.7 | +5.9% | 48,600 |
| 2017/11/21 | 760 | 773 | 717 | 760 | +16.7 | +2.2% | 44,700 |
| 2017/11/20 | 708.3 | 743.7 | 708 | 743.3 | +43.3 | +6.2% | 32,700 |
| 2017/11/17 | 695 | 708.3 | 695 | 700 | ±0 | ±0% | 9,900 |
| 2017/11/16 | 676.7 | 700 | 656.7 | 700 | +8.3 | +1.2% | 39,300 |
| 2017/11/15 | 715 | 715 | 682.3 | 691.7 | -23.3 | -3.3% | 17,700 |
| 2017/11/14 | 726.7 | 726.7 | 676.7 | 715 | -3.3 | -0.5% | 31,200 |
| 2017/11/13 | 707 | 740 | 700 | 718.3 | +11.6 | +1.6% | 25,800 |
| 2017/11/10 | 706.7 | 706.7 | 693.3 | 706.7 | ±0 | ±0% | 2,700 |
| 2017/11/09 | 706.7 | 706.7 | 683.3 | 706.7 | ±0 | ±0% | 17,700 |
| 2017/11/08 | 716.7 | 716.7 | 706.7 | 706.7 | -8.6 | -1.2% | 15,300 |
| 2017/11/07 | 708.7 | 718.3 | 706.7 | 715.3 | ±0 | ±0% | 10,500 |
| 2017/11/06 | 710 | 719.3 | 706.7 | 715.3 | +10.3 | +1.5% | 15,000 |
| 2017/11/02 | 731.7 | 731.7 | 699.7 | 705 | -23 | -3.2% | 26,400 |
| 2017/11/01 | 726.7 | 733 | 700 | 728 | +17.7 | +2.5% | 20,400 |
| 2017/10/31 | 671.7 | 716.7 | 671.7 | 710.3 | +40.3 | +6% | 52,500 |
| 2017/10/30 | 665 | 670 | 662.7 | 670 | +13 | +2% | 17,700 |
| 2017/10/27 | 650 | 665.7 | 650 | 657 | +7 | +1.1% | 12,600 |
| 2017/10/26 | 650 | 660 | 649.7 | 650 | ±0 | ±0% | 7,500 |
| 2017/10/25 | 643.3 | 651.7 | 643.3 | 650 | ±0 | ±0% | 1,800 |
1551～
1600
件表示中 / 1686件
類似銘柄と比較する
現在ご覧いただいている「エコモット」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 |
|---|---|---|---|---|---|---|---|---|
| エコモット | 45,900円 | +12.2% | - | 0.00% | 52.57倍 | 2.67倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| ジースリーＨＤ | 12,200円 | +60.1% | - | 0.00% | 221.82倍 | 1.43倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| 駅 探 | 40,900円 | +7.2% | +311.1% | 3.42% | 27.12倍 | 1.17倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
| はてな | 77,000円 | +9.6% | -73.6% | 0.00% | 68.93倍 | 0.91倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も、アプリ開発の受託が成長柱 |
| 中央経済 | 52,800円 | +0.9% | -3.9% | 1.89% | - | 0.47倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
市場注目の銘柄
チャート関連のコラム
