エコナビスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,185 | 2,186 | 2,184 | 2,185 | -1 | ±0% | 189,000 |
| 2025/03/31 | 2,185 | 2,186 | 2,184 | 2,186 | +2 | +0.1% | 84,600 |
| 2025/03/28 | 2,184 | 2,187 | 2,184 | 2,184 | +1 | ±0% | 92,900 |
| 2025/03/27 | 2,184 | 2,185 | 2,183 | 2,183 | -2 | -0.1% | 89,400 |
| 2025/03/26 | 2,184 | 2,185 | 2,183 | 2,185 | +2 | +0.1% | 107,900 |
| 2025/03/25 | 2,184 | 2,185 | 2,183 | 2,183 | ±0 | ±0% | 82,900 |
| 2025/03/24 | 2,184 | 2,185 | 2,183 | 2,183 | ±0 | ±0% | 119,300 |
| 2025/03/21 | 2,183 | 2,184 | 2,183 | 2,183 | ±0 | ±0% | 113,600 |
| 2025/03/19 | 2,183 | 2,185 | 2,183 | 2,183 | ±0 | ±0% | 201,100 |
| 2025/03/18 | 2,183 | 2,185 | 2,182 | 2,183 | +67 | +3.2% | 518,800 |
| 2025/03/17 | 2,116 | 2,116 | 2,116 | 2,116 | +400 | +23.3% | 33,800 |
| 2025/03/14 | 1,700 | 1,716 | 1,647 | 1,716 | +52 | +3.1% | 88,000 |
| 2025/03/13 | 1,638 | 1,689 | 1,627 | 1,664 | +45 | +2.8% | 69,900 |
| 2025/03/12 | 1,550 | 1,620 | 1,540 | 1,619 | +47 | +3% | 30,000 |
| 2025/03/11 | 1,564 | 1,579 | 1,533 | 1,572 | -12 | -0.8% | 31,200 |
| 2025/03/10 | 1,529 | 1,584 | 1,520 | 1,584 | +69 | +4.6% | 27,700 |
| 2025/03/07 | 1,535 | 1,541 | 1,500 | 1,515 | -53 | -3.4% | 32,600 |
| 2025/03/06 | 1,562 | 1,580 | 1,519 | 1,568 | -7 | -0.4% | 45,600 |
| 2025/03/05 | 1,589 | 1,595 | 1,555 | 1,575 | +1 | +0.1% | 28,700 |
| 2025/03/04 | 1,560 | 1,580 | 1,502 | 1,574 | +9 | +0.6% | 46,400 |
| 2025/03/03 | 1,548 | 1,565 | 1,520 | 1,565 | +44 | +2.9% | 23,800 |
| 2025/02/28 | 1,515 | 1,540 | 1,488 | 1,521 | -11 | -0.7% | 38,000 |
| 2025/02/27 | 1,515 | 1,560 | 1,515 | 1,532 | +39 | +2.6% | 25,600 |
| 2025/02/26 | 1,456 | 1,493 | 1,421 | 1,493 | +43 | +3% | 28,600 |
| 2025/02/25 | 1,425 | 1,460 | 1,396 | 1,450 | +23 | +1.6% | 24,000 |
| 2025/02/21 | 1,402 | 1,432 | 1,392 | 1,427 | +12 | +0.8% | 17,000 |
| 2025/02/20 | 1,431 | 1,440 | 1,403 | 1,415 | -15 | -1% | 20,900 |
| 2025/02/19 | 1,458 | 1,462 | 1,407 | 1,430 | -26 | -1.8% | 24,400 |
| 2025/02/18 | 1,472 | 1,477 | 1,450 | 1,456 | -30 | -2% | 11,700 |
| 2025/02/17 | 1,492 | 1,500 | 1,472 | 1,486 | -11 | -0.7% | 18,500 |
| 2025/02/14 | 1,535 | 1,543 | 1,496 | 1,497 | -49 | -3.2% | 13,300 |
| 2025/02/13 | 1,526 | 1,546 | 1,490 | 1,546 | +11 | +0.7% | 16,500 |
| 2025/02/12 | 1,543 | 1,560 | 1,509 | 1,535 | -5 | -0.3% | 18,100 |
| 2025/02/10 | 1,500 | 1,580 | 1,496 | 1,540 | +40 | +2.7% | 19,500 |
| 2025/02/07 | 1,510 | 1,517 | 1,490 | 1,500 | -30 | -2% | 23,600 |
| 2025/02/06 | 1,557 | 1,557 | 1,522 | 1,530 | -36 | -2.3% | 20,200 |
| 2025/02/05 | 1,625 | 1,625 | 1,560 | 1,566 | -77 | -4.7% | 25,500 |
| 2025/02/04 | 1,698 | 1,698 | 1,611 | 1,643 | -38 | -2.3% | 21,200 |
| 2025/02/03 | 1,678 | 1,698 | 1,610 | 1,681 | +16 | +1% | 22,100 |
| 2025/01/31 | 1,619 | 1,690 | 1,619 | 1,665 | +85 | +5.4% | 31,100 |
| 2025/01/30 | 1,636 | 1,636 | 1,580 | 1,580 | -35 | -2.2% | 6,500 |
| 2025/01/29 | 1,616 | 1,670 | 1,573 | 1,615 | -1 | -0.1% | 21,300 |
| 2025/01/28 | 1,620 | 1,631 | 1,581 | 1,616 | -22 | -1.3% | 10,700 |
| 2025/01/27 | 1,645 | 1,679 | 1,614 | 1,638 | +27 | +1.7% | 28,900 |
| 2025/01/24 | 1,540 | 1,625 | 1,540 | 1,611 | +73 | +4.7% | 27,600 |
| 2025/01/23 | 1,450 | 1,547 | 1,440 | 1,538 | +97 | +6.7% | 41,800 |
| 2025/01/22 | 1,427 | 1,473 | 1,427 | 1,441 | +14 | +1% | 4,400 |
| 2025/01/21 | 1,479 | 1,498 | 1,427 | 1,427 | -63 | -4.2% | 6,900 |
| 2025/01/20 | 1,455 | 1,509 | 1,448 | 1,490 | +41 | +2.8% | 24,500 |
| 2025/01/17 | 1,401 | 1,496 | 1,400 | 1,449 | +91 | +6.7% | 37,100 |
1～
50
件表示中 / 411件
類似銘柄と比較する
現在ご覧いただいている「エコナビスタ」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 |
|---|---|---|---|---|---|---|---|---|
| エコナビスタ | 218,500円 | +6.0% | +7.0% | 0.00% | 41.23倍 | 4.40倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ポールＨＤ | 39,000円 | +5.4% | +53.2% | 4.10% | 44.47倍 | 1.11倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ヒューマンＴ | 152,200円 | +18.8% | +46.8% | 1.12% | 27.44倍 | 3.46倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| クロスマーケＧ | 71,200円 | +14.6% | +51.7% | 1.97% | 7.46倍 | 1.80倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ネットスターズ | 84,900円 | +24.3% | - | 0.00% | 71.58倍 | 2.00倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
市場注目の銘柄
チャート関連のコラム
