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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,600 | 1,614 | 1,593 | 1,594 | -5 | -0.3% | 1,600 |
| 2024/11/21 | 1,599 | 1,605 | 1,590 | 1,599 | +19 | +1.2% | 7,000 |
| 2024/11/20 | 1,633 | 1,633 | 1,580 | 1,580 | -30 | -1.9% | 8,200 |
| 2024/11/19 | 1,617 | 1,637 | 1,610 | 1,610 | -19 | -1.2% | 4,800 |
| 2024/11/18 | 1,640 | 1,640 | 1,612 | 1,629 | -6 | -0.4% | 2,300 |
| 2024/11/15 | 1,596 | 1,640 | 1,589 | 1,635 | +39 | +2.4% | 12,100 |
| 2024/11/14 | 1,606 | 1,614 | 1,575 | 1,596 | +5 | +0.3% | 4,300 |
| 2024/11/13 | 1,622 | 1,622 | 1,591 | 1,591 | -14 | -0.9% | 3,700 |
| 2024/11/12 | 1,611 | 1,622 | 1,593 | 1,605 | +5 | +0.3% | 2,900 |
| 2024/11/11 | 1,651 | 1,651 | 1,590 | 1,600 | -43 | -2.6% | 7,400 |
| 2024/11/08 | 1,635 | 1,643 | 1,595 | 1,643 | -6 | -0.4% | 8,000 |
| 2024/11/07 | 1,624 | 1,672 | 1,552 | 1,649 | +79 | +5% | 20,300 |
| 2024/11/06 | 1,632 | 1,635 | 1,556 | 1,570 | -62 | -3.8% | 12,200 |
| 2024/11/05 | 1,683 | 1,688 | 1,621 | 1,632 | -11 | -0.7% | 2,500 |
| 2024/11/01 | 1,675 | 1,675 | 1,620 | 1,643 | -11 | -0.7% | 6,000 |
| 2024/10/31 | 1,669 | 1,690 | 1,646 | 1,654 | -6 | -0.4% | 9,400 |
| 2024/10/30 | 1,613 | 1,660 | 1,609 | 1,660 | +15 | +0.9% | 4,300 |
| 2024/10/29 | 1,555 | 1,645 | 1,555 | 1,645 | +76 | +4.8% | 9,000 |
| 2024/10/28 | 1,516 | 1,581 | 1,516 | 1,569 | +36 | +2.3% | 6,100 |
| 2024/10/25 | 1,553 | 1,585 | 1,495 | 1,533 | -34 | -2.2% | 17,800 |
| 2024/10/24 | 1,568 | 1,568 | 1,486 | 1,567 | -25 | -1.6% | 17,800 |
| 2024/10/23 | 1,635 | 1,635 | 1,585 | 1,592 | -50 | -3% | 18,400 |
| 2024/10/22 | 1,683 | 1,687 | 1,642 | 1,642 | -52 | -3.1% | 8,500 |
| 2024/10/21 | 1,680 | 1,728 | 1,669 | 1,694 | +12 | +0.7% | 12,600 |
| 2024/10/18 | 1,709 | 1,715 | 1,678 | 1,682 | -40 | -2.3% | 7,700 |
| 2024/10/17 | 1,763 | 1,763 | 1,722 | 1,722 | -57 | -3.2% | 7,100 |
| 2024/10/16 | 1,771 | 1,779 | 1,722 | 1,779 | -12 | -0.7% | 8,000 |
| 2024/10/15 | 1,754 | 1,806 | 1,750 | 1,791 | +37 | +2.1% | 9,600 |
| 2024/10/11 | 1,781 | 1,791 | 1,753 | 1,754 | -42 | -2.3% | 5,000 |
| 2024/10/10 | 1,849 | 1,849 | 1,789 | 1,796 | -63 | -3.4% | 3,700 |
| 2024/10/09 | 1,808 | 1,860 | 1,804 | 1,859 | +55 | +3% | 11,900 |
| 2024/10/08 | 1,843 | 1,843 | 1,788 | 1,804 | -43 | -2.3% | 10,600 |
| 2024/10/07 | 1,904 | 1,906 | 1,840 | 1,847 | -57 | -3% | 27,500 |
| 2024/10/04 | 1,873 | 1,932 | 1,870 | 1,904 | +57 | +3.1% | 28,200 |
| 2024/10/03 | 1,838 | 1,870 | 1,830 | 1,847 | +16 | +0.9% | 7,800 |
| 2024/10/02 | 1,822 | 1,890 | 1,815 | 1,831 | +9 | +0.5% | 17,200 |
| 2024/10/01 | 1,904 | 1,904 | 1,803 | 1,822 | -58 | -3.1% | 13,500 |
| 2024/09/30 | 1,890 | 1,943 | 1,850 | 1,880 | +30 | +1.6% | 38,000 |
| 2024/09/27 | 1,911 | 1,920 | 1,843 | 1,850 | -61 | -3.2% | 41,600 |
| 2024/09/26 | 1,799 | 1,914 | 1,799 | 1,911 | +152 | +8.6% | 78,300 |
| 2024/09/25 | 1,784 | 1,804 | 1,759 | 1,759 | -25 | -1.4% | 13,600 |
| 2024/09/24 | 1,789 | 1,840 | 1,761 | 1,784 | +12 | +0.7% | 27,200 |
| 2024/09/20 | 1,782 | 1,822 | 1,733 | 1,772 | -10 | -0.6% | 10,200 |
| 2024/09/19 | 1,615 | 1,834 | 1,615 | 1,782 | +167 | +10.3% | 57,900 |
| 2024/09/18 | 1,636 | 1,679 | 1,606 | 1,615 | -6 | -0.4% | 13,000 |
| 2024/09/17 | 1,700 | 1,748 | 1,600 | 1,621 | -132 | -7.5% | 73,700 |
| 2024/09/13 | 1,740 | 1,781 | 1,696 | 1,753 | +15 | +0.9% | 29,300 |
| 2024/09/12 | 1,726 | 1,749 | 1,688 | 1,738 | +52 | +3.1% | 15,400 |
| 2024/09/11 | 1,770 | 1,770 | 1,658 | 1,686 | -80 | -4.5% | 36,500 |
| 2024/09/10 | 1,785 | 1,819 | 1,757 | 1,766 | -14 | -0.8% | 7,900 |
1～
50
件表示中 / 327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 | 159,400円 | +24.0% | +15.0% | 0.00% | 35.34倍 | 3.30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 |
| ＵＵＵＭ | 53,000円 | -20.6% | - | 0.00% | 28.51倍 | 2.93倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
| ファルコム | 103,000円 | -1.0% | -3.5% | 0.97% | 13.24倍 | 1.04倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| カウリス | 164,800円 | +23.0% | +29.4% | 0.00% | 38.87倍 | 9.25倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ヤプリ | 80,900円 | +13.1% | +112.6% | 0.00% | 14.99倍 | 5.82倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
