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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/16 | 1,377 | 1,383 | 1,358 | 1,358 | -25 | -1.8% | 15,000 |
| 2025/01/15 | 1,395 | 1,408 | 1,366 | 1,383 | +3 | +0.2% | 8,100 |
| 2025/01/14 | 1,469 | 1,469 | 1,370 | 1,380 | -119 | -7.9% | 37,000 |
| 2025/01/10 | 1,451 | 1,518 | 1,450 | 1,499 | +46 | +3.2% | 17,000 |
| 2025/01/09 | 1,492 | 1,492 | 1,448 | 1,453 | -39 | -2.6% | 7,000 |
| 2025/01/08 | 1,445 | 1,498 | 1,432 | 1,492 | +66 | +4.6% | 15,600 |
| 2025/01/07 | 1,451 | 1,451 | 1,422 | 1,426 | -24 | -1.7% | 4,700 |
| 2025/01/06 | 1,431 | 1,473 | 1,431 | 1,450 | +45 | +3.2% | 14,500 |
| 2024/12/30 | 1,350 | 1,409 | 1,350 | 1,405 | +42 | +3.1% | 24,500 |
| 2024/12/27 | 1,360 | 1,440 | 1,357 | 1,363 | +10 | +0.7% | 34,600 |
| 2024/12/26 | 1,380 | 1,395 | 1,353 | 1,353 | -34 | -2.5% | 35,500 |
| 2024/12/25 | 1,406 | 1,415 | 1,385 | 1,387 | -19 | -1.4% | 21,300 |
| 2024/12/24 | 1,461 | 1,461 | 1,405 | 1,406 | -75 | -5.1% | 22,100 |
| 2024/12/23 | 1,396 | 1,498 | 1,375 | 1,481 | +111 | +8.1% | 64,000 |
| 2024/12/20 | 1,448 | 1,448 | 1,366 | 1,370 | -70 | -4.9% | 33,500 |
| 2024/12/19 | 1,437 | 1,476 | 1,421 | 1,440 | -26 | -1.8% | 31,100 |
| 2024/12/18 | 1,479 | 1,479 | 1,435 | 1,466 | -4 | -0.3% | 19,400 |
| 2024/12/17 | 1,509 | 1,516 | 1,440 | 1,470 | -35 | -2.3% | 52,300 |
| 2024/12/16 | 1,506 | 1,546 | 1,477 | 1,505 | -121 | -7.4% | 88,400 |
| 2024/12/13 | 1,572 | 1,646 | 1,565 | 1,626 | +67 | +4.3% | 38,200 |
| 2024/12/12 | 1,550 | 1,567 | 1,538 | 1,559 | +9 | +0.6% | 8,900 |
| 2024/12/11 | 1,536 | 1,550 | 1,528 | 1,550 | +14 | +0.9% | 6,600 |
| 2024/12/10 | 1,559 | 1,564 | 1,520 | 1,536 | -14 | -0.9% | 11,500 |
| 2024/12/09 | 1,519 | 1,550 | 1,519 | 1,550 | +30 | +2% | 13,400 |
| 2024/12/06 | 1,510 | 1,525 | 1,460 | 1,520 | +2 | +0.1% | 15,100 |
| 2024/12/05 | 1,523 | 1,540 | 1,500 | 1,518 | -22 | -1.4% | 8,400 |
| 2024/12/04 | 1,558 | 1,558 | 1,534 | 1,540 | -18 | -1.2% | 2,300 |
| 2024/12/03 | 1,560 | 1,577 | 1,539 | 1,558 | -2 | -0.1% | 8,500 |
| 2024/12/02 | 1,551 | 1,567 | 1,548 | 1,560 | -8 | -0.5% | 3,700 |
| 2024/11/29 | 1,573 | 1,577 | 1,530 | 1,568 | -5 | -0.3% | 3,200 |
| 2024/11/28 | 1,537 | 1,576 | 1,520 | 1,573 | +42 | +2.7% | 3,900 |
| 2024/11/27 | 1,521 | 1,544 | 1,504 | 1,531 | -1 | -0.1% | 10,300 |
| 2024/11/26 | 1,584 | 1,584 | 1,531 | 1,532 | -55 | -3.5% | 8,900 |
| 2024/11/25 | 1,613 | 1,613 | 1,581 | 1,587 | -7 | -0.4% | 1,900 |
| 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 |
1～
50
件表示中 / 364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 | 142,700円 | +6.0% | +7.0% | 0.35% | 26.92倍 | 2.87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 |
| リッジアイ | 243,400円 | - | - | 0.00% | 81.84倍 | 4.44倍 |
|
企業向けＡＩコンサル・開発が主力、環境・安保関連の衛星データ解析も。データマーケ事業買収 |
| フィスコ | 20,500円 | +90.4% | - | 0.00% | - | 23.67倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ビザスク | 99,500円 | +8.4% | +391.1% | 0.00% | 184.26倍 | 20.86倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| システムディ | 140,000円 | +8.5% | +12.2% | - | - | - |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
市場注目の銘柄
チャート関連のコラム
