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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 1,330 | 1,330 | 1,266.7 | 1,298.3 | -31.7 | -2.4% | 14,400 |
| 2018/01/22 | 1,331.7 | 1,358.3 | 1,261.7 | 1,330 | -1.7 | -0.1% | 46,500 |
| 2018/01/19 | 1,366.7 | 1,366.7 | 1,306.7 | 1,331.7 | -35 | -2.6% | 21,000 |
| 2018/01/18 | 1,350 | 1,406.7 | 1,310 | 1,366.7 | +63.4 | +4.9% | 32,400 |
| 2018/01/17 | 1,361.7 | 1,366.7 | 1,296.7 | 1,303.3 | -105 | -7.5% | 97,200 |
| 2018/01/16 | 1,500 | 1,500 | 1,406.7 | 1,408.3 | -105 | -6.9% | 45,000 |
| 2018/01/15 | 1,616.7 | 1,616.7 | 1,476.7 | 1,513.3 | -80 | -5% | 34,500 |
| 2018/01/12 | 1,630 | 1,630 | 1,550 | 1,593.3 | -13.4 | -0.8% | 13,200 |
| 2018/01/11 | 1,641.7 | 1,641.7 | 1,510 | 1,606.7 | -41.6 | -2.5% | 43,500 |
| 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 |
1851～
1900
件表示中 / 1995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 | 60,300円 | +11.3% | +73.9% | 0.00% | 148.53倍 | 3.53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 |
| ＡＰＬＩＸ | 14,900円 | +1.6% | -5.7% | 2.35% | 21.63倍 | 1.26倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| アピリッツ | 77,800円 | +16.2% | +224.3% | 3.60% | 8.44倍 | 1.35倍 |
|
ＥＣサイト、Ｗｅｂシステムの受託開発。オンラインゲームの運営等。ＩＴ人材派遣にも注力 |
| ポーターズ | 198,000円 | +16.7% | -9.6% | 0.00% | 15.98倍 | 2.32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 |
| カラダノート | 48,000円 | -8.8% | -5.7% | 0.00% | 32.09倍 | 11.03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 |
市場注目の銘柄
チャート関連のコラム
