エコノスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 1,084 | 1,084 | 1,024 | 1,024 | -36 | -3.4% | 300 |
| 2025/05/15 | 1,059 | 1,060 | 1,059 | 1,060 | - | - | 200 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 100 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 1,020 | 1,044 | 1,018 | 1,044 | -4 | -0.4% | 300 |
| 2025/05/08 | 1,048 | 1,048 | 1,048 | 1,048 | -2 | -0.2% | 100 |
| 2025/05/07 | 1,050 | 1,050 | 1,050 | 1,050 | +30 | +2.9% | 100 |
| 2025/05/02 | 1,030 | 1,030 | 1,020 | 1,020 | -8 | -0.8% | 200 |
| 2025/05/01 | 1,020 | 1,028 | 1,020 | 1,028 | - | - | 300 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 1,039 | 1,039 | 1,039 | 1,039 | +29 | +2.9% | 200 |
| 2025/04/24 | 1,010 | 1,010 | 1,010 | 1,010 | -9 | -0.9% | 100 |
| 2025/04/23 | 1,016 | 1,019 | 1,016 | 1,019 | +18 | +1.8% | 300 |
| 2025/04/22 | 1,015 | 1,015 | 1,000 | 1,001 | ±0 | ±0% | 400 |
| 2025/04/21 | 1,017 | 1,018 | 1,001 | 1,001 | ±0 | ±0% | 400 |
| 2025/04/18 | 1,001 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 1,700 |
| 2025/04/17 | 1,001 | 1,001 | 1,001 | 1,001 | - | - | 300 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,011 | 1,011 | 1,010 | 1,010 | -10 | -1% | 200 |
| 2025/04/14 | 1,050 | 1,050 | 1,020 | 1,020 | - | - | 200 |
| 2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/10 | 1,059 | 1,059 | 1,059 | 1,059 | +59 | +5.9% | 100 |
| 2025/04/09 | 1,001 | 1,001 | 1,000 | 1,000 | -11 | -1.1% | 400 |
| 2025/04/08 | 998 | 1,100 | 998 | 1,011 | +13 | +1.3% | 1,000 |
| 2025/04/07 | 1,000 | 1,043 | 998 | 998 | -2 | -0.2% | 1,000 |
| 2025/04/04 | 1,008 | 1,008 | 1,000 | 1,000 | -8 | -0.8% | 900 |
| 2025/04/03 | 1,020 | 1,020 | 1,006 | 1,008 | -31 | -3% | 600 |
| 2025/04/02 | 1,031 | 1,069 | 1,031 | 1,039 | +8 | +0.8% | 800 |
| 2025/04/01 | 1,051 | 1,051 | 1,031 | 1,031 | -20 | -1.9% | 600 |
| 2025/03/31 | 1,056 | 1,100 | 1,050 | 1,051 | -35 | -3.2% | 1,200 |
| 2025/03/28 | 1,046 | 1,096 | 1,046 | 1,086 | -114 | -9.5% | 3,200 |
| 2025/03/27 | 1,182 | 1,200 | 1,182 | 1,200 | +5 | +0.4% | 800 |
| 2025/03/26 | 1,192 | 1,195 | 1,140 | 1,195 | +29 | +2.5% | 1,600 |
| 2025/03/25 | 1,180 | 1,200 | 1,156 | 1,166 | +13 | +1.1% | 2,200 |
| 2025/03/24 | 1,180 | 1,183 | 1,124 | 1,153 | -26 | -2.2% | 1,100 |
| 2025/03/21 | 1,152 | 1,179 | 1,151 | 1,179 | +28 | +2.4% | 400 |
| 2025/03/19 | 1,148 | 1,170 | 1,148 | 1,151 | +3 | +0.3% | 500 |
| 2025/03/18 | 1,114 | 1,150 | 1,111 | 1,148 | +8 | +0.7% | 1,100 |
| 2025/03/17 | 1,163 | 1,185 | 1,140 | 1,140 | +5 | +0.4% | 1,500 |
| 2025/03/14 | 1,180 | 1,190 | 1,135 | 1,135 | +15 | +1.3% | 2,500 |
| 2025/03/13 | 1,102 | 1,120 | 1,090 | 1,120 | +18 | +1.6% | 900 |
| 2025/03/12 | 1,095 | 1,102 | 1,090 | 1,102 | +3 | +0.3% | 700 |
| 2025/03/11 | 1,102 | 1,102 | 1,072 | 1,099 | -1 | -0.1% | 400 |
| 2025/03/10 | 1,090 | 1,101 | 1,090 | 1,100 | +30 | +2.8% | 1,500 |
| 2025/03/07 | 1,044 | 1,100 | 1,044 | 1,070 | +22 | +2.1% | 1,700 |
| 2025/03/06 | 1,050 | 1,050 | 1,025 | 1,048 | -8 | -0.8% | 700 |
| 2025/03/05 | 1,070 | 1,070 | 1,017 | 1,056 | -14 | -1.3% | 1,700 |
1～
50
件表示中 / 2418件
類似銘柄と比較する
現在ご覧いただいている「エコノス」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 |
|---|---|---|---|---|---|---|---|---|
| エコノス | - | +2.8% | +8.9% | - | - | - |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| ＣＡＰＩＴＡ | 33,200円 | -25.7% | +39.1% | 1.81% | 27.19倍 | 0.78倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| エスエルディー | 88,200円 | +4.4% | +49.3% | 0.00% | 7.89倍 | -4.10倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| 光 貴 | 510,000円 | - | - | - | - | - |
|
- |
| フジタコーポ | 32,500円 | +5.1% | +17.0% | 0.92% | 9.08倍 | 9.21倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
