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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,978 | 1,998 | 1,950 | 1,990 | -3 | -0.2% | 21,800 |
| 2024/06/07 | 1,925 | 2,006 | 1,903 | 1,993 | +63 | +3.3% | 29,700 |
| 2024/06/06 | 2,051 | 2,069 | 1,905 | 1,930 | -107 | -5.3% | 51,700 |
| 2024/06/05 | 2,055 | 2,099 | 2,028 | 2,037 | -46 | -2.2% | 21,400 |
| 2024/06/04 | 2,017 | 2,104 | 2,011 | 2,083 | +77 | +3.8% | 33,200 |
| 2024/06/03 | 2,061 | 2,061 | 1,995 | 2,006 | -42 | -2.1% | 14,200 |
| 2024/05/31 | 1,990 | 2,055 | 1,989 | 2,048 | +59 | +3% | 23,600 |
| 2024/05/30 | 1,965 | 1,990 | 1,931 | 1,989 | +24 | +1.2% | 9,100 |
| 2024/05/29 | 2,015 | 2,059 | 1,965 | 1,965 | -32 | -1.6% | 36,000 |
| 2024/05/28 | 1,928 | 2,000 | 1,923 | 1,997 | +82 | +4.3% | 13,900 |
| 2024/05/27 | 1,970 | 1,970 | 1,895 | 1,915 | -40 | -2% | 24,700 |
| 2024/05/24 | 1,910 | 1,960 | 1,910 | 1,955 | +30 | +1.6% | 10,200 |
| 2024/05/23 | 1,970 | 2,001 | 1,920 | 1,925 | -41 | -2.1% | 27,500 |
| 2024/05/22 | 1,990 | 1,995 | 1,955 | 1,966 | -16 | -0.8% | 15,400 |
| 2024/05/21 | 2,050 | 2,051 | 1,982 | 1,982 | -46 | -2.3% | 23,500 |
| 2024/05/20 | 1,924 | 2,067 | 1,924 | 2,028 | +122 | +6.4% | 69,300 |
| 2024/05/17 | 1,913 | 1,934 | 1,890 | 1,906 | -10 | -0.5% | 19,800 |
| 2024/05/16 | 1,933 | 1,939 | 1,890 | 1,916 | -6 | -0.3% | 34,100 |
| 2024/05/15 | 1,993 | 2,015 | 1,922 | 1,922 | -31 | -1.6% | 45,900 |
| 2024/05/14 | 1,932 | 1,985 | 1,925 | 1,953 | +18 | +0.9% | 21,700 |
| 2024/05/13 | 1,940 | 1,960 | 1,915 | 1,935 | -19 | -1% | 25,200 |
| 2024/05/10 | 1,945 | 1,980 | 1,906 | 1,954 | +54 | +2.8% | 57,200 |
| 2024/05/09 | 1,950 | 2,030 | 1,864 | 1,900 | -11 | -0.6% | 166,400 |
| 2024/05/08 | 1,904 | 1,920 | 1,864 | 1,911 | -9 | -0.5% | 118,500 |
| 2024/05/07 | 1,961 | 2,039 | 1,892 | 1,920 | -21 | -1.1% | 119,100 |
| 2024/05/02 | 1,916 | 1,959 | 1,890 | 1,941 | +19 | +1% | 45,700 |
| 2024/05/01 | 1,900 | 1,974 | 1,856 | 1,922 | +19 | +1% | 62,700 |
| 2024/04/30 | 1,973 | 1,981 | 1,886 | 1,903 | -79 | -4% | 207,400 |
| 2024/04/26 | 1,971 | 2,013 | 1,942 | 1,982 | -34 | -1.7% | 84,600 |
| 2024/04/25 | 2,062 | 2,100 | 2,016 | 2,016 | -84 | -4% | 86,400 |
| 2024/04/24 | 2,185 | 2,194 | 2,055 | 2,100 | -85 | -3.9% | 110,200 |
| 2024/04/23 | 2,188 | 2,202 | 2,185 | 2,185 | -1 | ±0% | 60,500 |
| 2024/04/22 | 2,206 | 2,250 | 2,185 | 2,186 | -64 | -2.8% | 64,500 |
| 2024/04/19 | 2,326 | 2,333 | 2,190 | 2,250 | -107 | -4.5% | 51,100 |
| 2024/04/18 | 2,349 | 2,394 | 2,304 | 2,357 | -30 | -1.3% | 15,200 |
| 2024/04/17 | 2,369 | 2,460 | 2,347 | 2,387 | +12 | +0.5% | 15,900 |
| 2024/04/16 | 2,399 | 2,429 | 2,355 | 2,375 | -25 | -1% | 26,500 |
| 2024/04/15 | 2,332 | 2,499 | 2,332 | 2,400 | +68 | +2.9% | 52,000 |
| 2024/04/12 | 2,230 | 2,345 | 2,215 | 2,332 | +123 | +5.6% | 58,700 |
| 2024/04/11 | 2,253 | 2,253 | 2,208 | 2,209 | -15 | -0.7% | 41,500 |
| 2024/04/10 | 2,289 | 2,346 | 2,224 | 2,224 | -52 | -2.3% | 71,700 |
| 2024/04/09 | 2,311 | 2,318 | 2,245 | 2,276 | -44 | -1.9% | 63,800 |
| 2024/04/08 | 2,325 | 2,326 | 2,235 | 2,320 | +10 | +0.4% | 72,400 |
| 2024/04/05 | 2,311 | 2,322 | 2,229 | 2,310 | -51 | -2.2% | 59,700 |
| 2024/04/04 | 2,290 | 2,394 | 2,232 | 2,361 | +86 | +3.8% | 57,300 |
| 2024/04/03 | 2,320 | 2,398 | 2,274 | 2,275 | -99 | -4.2% | 98,500 |
| 2024/04/02 | 2,476 | 2,479 | 2,361 | 2,374 | -111 | -4.5% | 91,400 |
| 2024/04/01 | 2,587 | 2,587 | 2,481 | 2,485 | -123 | -4.7% | 64,200 |
| 2024/03/29 | 2,788 | 2,788 | 2,586 | 2,608 | -137 | -5% | 84,100 |
| 2024/03/28 | 2,818 | 2,970 | 2,735 | 2,745 | -40 | -1.4% | 106,500 |
201～
250
件表示中 / 414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 | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.39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 |
| ドリコム | 49,700円 | +38.1% | -49.6% | 0.00% | - | 3.07倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| Ｕｂｉｃｏｍ | 117,700円 | +12.8% | +62.4% | 3.40% | 14.27倍 | 2.80倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ニーズウェル | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| アイエスビー | 124,600円 | +6.3% | -20.5% | 4.33% | 9.08倍 | 1.06倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
