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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,120 | 1,126 | 1,060 | 1,126 | -1 | -0.1% | 6,100 |
| 2018/05/07 | 1,146 | 1,150 | 1,125 | 1,127 | -23 | -2% | 6,700 |
| 2018/05/02 | 1,139 | 1,160 | 1,110 | 1,150 | +10 | +0.9% | 6,600 |
| 2018/05/01 | 1,131 | 1,140 | 1,098 | 1,140 | +20 | +1.8% | 8,100 |
| 2018/04/27 | 1,091 | 1,140 | 1,060 | 1,120 | +30 | +2.8% | 20,000 |
| 2018/04/26 | 1,090 | 1,097 | 1,055 | 1,090 | +4 | +0.4% | 6,000 |
| 2018/04/25 | 1,013 | 1,090 | 1,013 | 1,086 | +75 | +7.4% | 16,200 |
| 2018/04/24 | 1,000 | 1,012 | 992 | 1,011 | +11 | +1.1% | 3,500 |
| 2018/04/23 | 1,009 | 1,009 | 1,000 | 1,000 | -9 | -0.9% | 2,600 |
| 2018/04/20 | 1,010 | 1,012 | 999 | 1,009 | ±0 | ±0% | 1,300 |
| 2018/04/19 | 1,012 | 1,012 | 999 | 1,009 | -1 | -0.1% | 2,500 |
| 2018/04/18 | 983 | 1,010 | 982 | 1,010 | +16 | +1.6% | 4,000 |
| 2018/04/17 | 984 | 999 | 983 | 994 | +4 | +0.4% | 2,700 |
| 2018/04/16 | 1,018 | 1,023 | 990 | 990 | -22 | -2.2% | 4,300 |
| 2018/04/13 | 1,019 | 1,019 | 993 | 1,012 | -7 | -0.7% | 4,300 |
| 2018/04/12 | 1,009 | 1,019 | 988 | 1,019 | -9 | -0.9% | 12,000 |
| 2018/04/11 | 1,030 | 1,040 | 1,009 | 1,028 | -2 | -0.2% | 4,200 |
| 2018/04/10 | 1,015 | 1,030 | 1,006 | 1,030 | +20 | +2% | 5,500 |
| 2018/04/09 | 1,006 | 1,020 | 980 | 1,010 | ±0 | ±0% | 8,300 |
| 2018/04/06 | 1,023 | 1,044 | 1,001 | 1,010 | -30 | -2.9% | 5,600 |
| 2018/04/05 | 1,057 | 1,057 | 1,020 | 1,040 | +5 | +0.5% | 3,500 |
| 2018/04/04 | 1,065 | 1,065 | 1,025 | 1,035 | -36 | -3.4% | 4,900 |
| 2018/04/03 | 1,057 | 1,080 | 1,000 | 1,071 | -2 | -0.2% | 14,300 |
| 2018/04/02 | 1,065 | 1,075 | 1,005 | 1,073 | +68 | +6.8% | 8,200 |
| 2018/03/30 | 945 | 1,010 | 945 | 1,005 | +45 | +4.7% | 9,000 |
| 2018/03/29 | 921 | 978 | 915 | 960 | +39 | +4.2% | 2,700 |
| 2018/03/28 | 891 | 936 | 891 | 921 | +25 | +2.8% | 3,400 |
| 2018/03/27 | 883.3 | 940 | 878.7 | 896 | +12.7 | +1.4% | 9,000 |
| 2018/03/26 | 883.3 | 898.3 | 866.7 | 883.3 | -33.4 | -3.6% | 18,600 |
| 2018/03/23 | 933.3 | 958.3 | 900 | 916.7 | -66.6 | -6.8% | 23,400 |
| 2018/03/22 | 996.7 | 996.7 | 966.7 | 983.3 | +23.3 | +2.4% | 6,000 |
| 2018/03/20 | 952.7 | 966.3 | 916.7 | 960 | -26 | -2.6% | 30,000 |
| 2018/03/19 | 1,016.7 | 1,016.7 | 981.7 | 986 | -30.7 | -3% | 10,500 |
| 2018/03/16 | 1,020 | 1,033.3 | 998.3 | 1,016.7 | -6.6 | -0.6% | 17,700 |
| 2018/03/15 | 1,021.7 | 1,045 | 1,015 | 1,023.3 | -21.7 | -2.1% | 13,200 |
| 2018/03/14 | 1,020 | 1,045 | 1,006.7 | 1,045 | +25 | +2.5% | 22,800 |
| 2018/03/13 | 1,033.3 | 1,056.7 | 1,013.3 | 1,020 | ±0 | ±0% | 7,500 |
| 2018/03/12 | 1,035 | 1,053.3 | 1,020 | 1,020 | -25 | -2.4% | 8,400 |
| 2018/03/09 | 1,033.3 | 1,045 | 1,033.3 | 1,045 | +16.7 | +1.6% | 3,300 |
| 2018/03/08 | 1,020 | 1,031.7 | 1,020 | 1,028.3 | -3.4 | -0.3% | 1,800 |
| 2018/03/07 | 1,020 | 1,031.7 | 1,015 | 1,031.7 | -10 | -1% | 3,300 |
| 2018/03/06 | 1,016.7 | 1,046.7 | 1,016.7 | 1,041.7 | +35 | +3.5% | 5,100 |
| 2018/03/05 | 1,091.7 | 1,091.7 | 1,006.7 | 1,006.7 | -61.6 | -5.8% | 7,500 |
| 2018/03/02 | 1,033.3 | 1,070 | 1,003.3 | 1,068.3 | -20 | -1.8% | 16,500 |
| 2018/03/01 | 1,110 | 1,133.3 | 1,088.3 | 1,088.3 | -45 | -4% | 14,400 |
| 2018/02/28 | 1,130 | 1,153.3 | 1,106.7 | 1,133.3 | -20 | -1.7% | 8,400 |
| 2018/02/27 | 1,176.7 | 1,176.7 | 1,131.7 | 1,153.3 | -30 | -2.5% | 12,600 |
| 2018/02/26 | 1,216.7 | 1,236.7 | 1,130 | 1,183.3 | -33.4 | -2.7% | 23,400 |
| 2018/02/23 | 1,180 | 1,216.7 | 1,133.3 | 1,216.7 | +40 | +3.4% | 14,400 |
| 2018/02/22 | 1,196.7 | 1,196.7 | 1,108.3 | 1,176.7 | -23.3 | -1.9% | 13,500 |
1601～
1650
件表示中 / 1815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 | 37,200円 | +11.3% | +73.9% | 0.00% | 93.46倍 | 2.28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 |
| ワンプラ | 77,000円 | +3.0% | +2.7% | 0.00% | 20.64倍 | 2.70倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| オルトプラス | 9,100円 | +13.8% | - | 0.00% | - | 2.56倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
| かっこ | 71,400円 | -25.1% | - | 0.00% | - | 2.07倍 |
|
後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供。不正データ大量保有が強み |
| リビンＴ | 143,400円 | +0.8% | -28.2% | 0.00% | 19.27倍 | 1.24倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
市場注目の銘柄
チャート関連のコラム
