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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 2018/02/21 | 1,088.3 | 1,200 | 1,088.3 | 1,200 | +83.3 | +7.5% | 40,800 |
| 2018/02/20 | 1,075 | 1,116.7 | 1,053.3 | 1,116.7 | +18.4 | +1.7% | 17,100 |
| 2018/02/19 | 1,038.3 | 1,098.3 | 1,033.3 | 1,098.3 | +105 | +10.6% | 26,100 |
| 2018/02/16 | 970 | 1,000 | 960 | 993.3 | +23.3 | +2.4% | 11,400 |
| 2018/02/15 | 966.7 | 980 | 916.7 | 970 | -3.3 | -0.3% | 10,200 |
| 2018/02/14 | 932.3 | 1,000 | 846.3 | 973.3 | +38.3 | +4.1% | 93,600 |
| 2018/02/13 | 1,066.7 | 1,141.7 | 888 | 935 | -155 | -14.2% | 140,100 |
| 2018/02/09 | 1,066.7 | 1,100 | 1,026.7 | 1,090 | -93.3 | -7.9% | 58,500 |
| 2018/02/08 | 1,083.3 | 1,196.7 | 1,083.3 | 1,183.3 | +100 | +9.2% | 30,900 |
| 2018/02/07 | 1,133.3 | 1,231.7 | 1,063.3 | 1,083.3 | ±0 | ±0% | 40,500 |
| 2018/02/06 | 1,168.3 | 1,175 | 1,051.7 | 1,083.3 | -201.7 | -15.7% | 177,600 |
| 2018/02/05 | 1,301.7 | 1,311.7 | 1,253.3 | 1,285 | -81.7 | -6% | 37,800 |
| 2018/02/02 | 1,343.3 | 1,366.7 | 1,326.7 | 1,366.7 | -16.6 | -1.2% | 10,800 |
| 2018/02/01 | 1,336.7 | 1,383.3 | 1,331.7 | 1,383.3 | +26.6 | +2% | 7,500 |
| 2018/01/31 | 1,338.3 | 1,393.3 | 1,318.3 | 1,356.7 | +16.7 | +1.2% | 13,200 |
| 2018/01/30 | 1,390 | 1,410 | 1,303.3 | 1,340 | -85 | -6% | 29,400 |
| 2018/01/29 | 1,350 | 1,428.3 | 1,345 | 1,425 | +85 | +6.3% | 36,000 |
| 2018/01/26 | 1,333.3 | 1,340 | 1,313.3 | 1,340 | +15 | +1.1% | 5,100 |
| 2018/01/25 | 1,270 | 1,343.3 | 1,270 | 1,325 | +41.7 | +3.2% | 8,400 |
1801～
1850
件表示中 / 1996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 | 60,800円 | +11.3% | +73.9% | 0.00% | 149.76倍 | 3.56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 |
| ｍｏｎｏＡＩ | 27,400円 | -25.7% | - | 0.00% | - | 2.22倍 |
|
メタバースのプラットフォームＯＥＭ供給とメタバースイベント企画・運営。ＢｔｏＢに強み |
| カラダノート | 47,800円 | -8.8% | -5.7% | 0.00% | 31.95倍 | 10.98倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| シンカ | 98,000円 | +20.1% | +2.1% | 0.00% | 130.14倍 | 3.06倍 |
|
電話とクラウドを結ぶ営業支援ツール「カイクラ」をサブスク展開。メール、ＳＭＳにも対応 |
| ポーターズ | 197,500円 | +16.7% | -9.6% | 0.00% | 15.93倍 | 2.31倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム
