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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,750 | 1,800 | 1,724 | 1,780 | -19 | -1.1% | 13,000 |
| 2024/09/06 | 1,760 | 1,836 | 1,754 | 1,799 | +24 | +1.4% | 19,600 |
| 2024/09/05 | 1,750 | 1,813 | 1,726 | 1,775 | +23 | +1.3% | 10,700 |
| 2024/09/04 | 1,778 | 1,817 | 1,752 | 1,752 | -75 | -4.1% | 20,700 |
| 2024/09/03 | 1,808 | 1,827 | 1,772 | 1,827 | +19 | +1.1% | 27,500 |
| 2024/09/02 | 1,793 | 1,810 | 1,764 | 1,808 | +16 | +0.9% | 18,900 |
| 2024/08/30 | 1,756 | 1,792 | 1,730 | 1,792 | +68 | +3.9% | 19,700 |
| 2024/08/29 | 1,733 | 1,757 | 1,716 | 1,724 | -11 | -0.6% | 10,700 |
| 2024/08/28 | 1,744 | 1,765 | 1,725 | 1,735 | -23 | -1.3% | 8,300 |
| 2024/08/27 | 1,748 | 1,760 | 1,719 | 1,758 | +11 | +0.6% | 9,100 |
| 2024/08/26 | 1,737 | 1,750 | 1,681 | 1,747 | +50 | +2.9% | 10,600 |
| 2024/08/23 | 1,714 | 1,714 | 1,635 | 1,697 | -12 | -0.7% | 10,300 |
| 2024/08/22 | 1,694 | 1,757 | 1,694 | 1,709 | +19 | +1.1% | 7,100 |
| 2024/08/21 | 1,690 | 1,722 | 1,685 | 1,690 | -20 | -1.2% | 6,100 |
| 2024/08/20 | 1,686 | 1,734 | 1,677 | 1,710 | +60 | +3.6% | 11,900 |
| 2024/08/19 | 1,697 | 1,699 | 1,648 | 1,650 | -38 | -2.3% | 12,500 |
| 2024/08/16 | 1,672 | 1,700 | 1,647 | 1,688 | +32 | +1.9% | 11,900 |
| 2024/08/15 | 1,626 | 1,661 | 1,609 | 1,656 | +26 | +1.6% | 27,100 |
| 2024/08/14 | 1,623 | 1,651 | 1,621 | 1,630 | +1 | +0.1% | 5,500 |
| 2024/08/13 | 1,600 | 1,649 | 1,596 | 1,629 | +50 | +3.2% | 5,400 |
| 2024/08/09 | 1,607 | 1,630 | 1,520 | 1,579 | +24 | +1.5% | 17,800 |
| 2024/08/08 | 1,560 | 1,601 | 1,522 | 1,555 | -6 | -0.4% | 13,200 |
| 2024/08/07 | 1,501 | 1,636 | 1,501 | 1,561 | -20 | -1.3% | 31,200 |
| 2024/08/06 | 1,452 | 1,596 | 1,449 | 1,581 | +279 | +21.4% | 55,300 |
| 2024/08/05 | 1,500 | 1,540 | 1,300 | 1,302 | -328 | -20.1% | 121,100 |
| 2024/08/02 | 1,666 | 1,706 | 1,630 | 1,630 | -131 | -7.4% | 74,800 |
| 2024/08/01 | 1,880 | 1,914 | 1,740 | 1,761 | -154 | -8% | 92,100 |
| 2024/07/31 | 1,873 | 1,930 | 1,833 | 1,915 | -2 | -0.1% | 75,400 |
| 2024/07/30 | 1,910 | 1,964 | 1,875 | 1,917 | +18 | +0.9% | 90,200 |
| 2024/07/29 | 2,061 | 2,064 | 1,899 | 1,899 | -249 | -11.6% | 277,700 |
| 2024/07/26 | 2,225 | 2,247 | 2,076 | 2,148 | -77 | -3.5% | 434,200 |
| 2024/07/25 | 2,125 | 2,225 | 2,043 | 2,225 | +400 | +21.9% | 386,000 |
| 2024/07/24 | 1,840 | 1,873 | 1,816 | 1,825 | -39 | -2.1% | 19,400 |
| 2024/07/23 | 1,841 | 1,895 | 1,834 | 1,864 | +26 | +1.4% | 13,500 |
| 2024/07/22 | 1,872 | 1,878 | 1,814 | 1,838 | -25 | -1.3% | 23,000 |
| 2024/07/19 | 1,950 | 1,950 | 1,863 | 1,863 | -49 | -2.6% | 16,200 |
| 2024/07/18 | 1,954 | 1,963 | 1,902 | 1,912 | -42 | -2.1% | 10,700 |
| 2024/07/17 | 1,915 | 2,020 | 1,905 | 1,954 | +69 | +3.7% | 21,900 |
| 2024/07/16 | 1,922 | 1,939 | 1,865 | 1,885 | -35 | -1.8% | 15,500 |
| 2024/07/12 | 1,854 | 1,949 | 1,854 | 1,920 | +35 | +1.9% | 18,300 |
| 2024/07/11 | 1,901 | 1,911 | 1,838 | 1,885 | ±0 | ±0% | 22,100 |
| 2024/07/10 | 1,953 | 1,953 | 1,864 | 1,885 | -39 | -2% | 29,600 |
| 2024/07/09 | 1,941 | 1,988 | 1,924 | 1,924 | -10 | -0.5% | 17,400 |
| 2024/07/08 | 1,936 | 1,954 | 1,934 | 1,934 | -21 | -1.1% | 5,800 |
| 2024/07/05 | 1,964 | 1,983 | 1,935 | 1,955 | -9 | -0.5% | 10,400 |
| 2024/07/04 | 2,013 | 2,050 | 1,960 | 1,964 | -9 | -0.5% | 17,500 |
| 2024/07/03 | 2,008 | 2,040 | 1,973 | 1,973 | -24 | -1.2% | 7,300 |
| 2024/07/02 | 1,995 | 2,042 | 1,952 | 1,997 | -4 | -0.2% | 13,900 |
| 2024/07/01 | 2,077 | 2,077 | 2,000 | 2,001 | -64 | -3.1% | 17,300 |
| 2024/06/28 | 2,095 | 2,102 | 2,063 | 2,065 | -30 | -1.4% | 7,100 |
51～
100
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
