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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/03/04 | 1,060 | 1,070 | 1,053 | 1,070 | +6 | +0.6% | 400 |
| 2025/03/03 | 1,017 | 1,064 | 1,013 | 1,064 | +47 | +4.6% | 4,100 |
| 2025/02/28 | 1,014 | 1,017 | 1,010 | 1,017 | +9 | +0.9% | 3,100 |
| 2025/02/27 | 1,010 | 1,015 | 1,005 | 1,008 | +2 | +0.2% | 3,100 |
| 2025/02/26 | 1,015 | 1,015 | 1,006 | 1,006 | -4 | -0.4% | 700 |
| 2025/02/25 | 998 | 1,014 | 998 | 1,010 | +5 | +0.5% | 2,200 |
| 2025/02/21 | 1,017 | 1,017 | 1,005 | 1,005 | - | - | 400 |
| 2025/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/19 | 1,000 | 1,017 | 1,000 | 1,017 | -3 | -0.3% | 1,700 |
| 2025/02/18 | 1,024 | 1,025 | 1,020 | 1,020 | -4 | -0.4% | 800 |
| 2025/02/17 | 1,015 | 1,024 | 1,006 | 1,024 | +9 | +0.9% | 2,000 |
| 2025/02/14 | 999 | 1,015 | 999 | 1,015 | +15 | +1.5% | 1,200 |
| 2025/02/13 | 1,001 | 1,006 | 1,000 | 1,000 | ±0 | ±0% | 900 |
| 2025/02/12 | 1,003 | 1,007 | 1,000 | 1,000 | +1 | +0.1% | 1,300 |
| 2025/02/10 | 1,007 | 1,007 | 999 | 999 | -7 | -0.7% | 800 |
| 2025/02/07 | 1,000 | 1,006 | 998 | 1,006 | +6 | +0.6% | 1,600 |
| 2025/02/06 | 1,006 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2025/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2025/02/04 | 1,005 | 1,009 | 1,000 | 1,000 | -10 | -1% | 1,800 |
| 2025/02/03 | 1,011 | 1,011 | 1,000 | 1,010 | +10 | +1% | 1,500 |
| 2025/01/31 | 1,001 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 1,500 |
| 2025/01/30 | 1,006 | 1,006 | 1,000 | 1,000 | +1 | +0.1% | 700 |
| 2025/01/29 | 1,014 | 1,014 | 999 | 999 | -1 | -0.1% | 1,200 |
| 2025/01/28 | 1,009 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2025/01/27 | 1,000 | 1,008 | 1,000 | 1,000 | -10 | -1% | 1,600 |
| 2025/01/24 | 1,009 | 1,010 | 1,000 | 1,010 | +1 | +0.1% | 1,400 |
| 2025/01/23 | 1,009 | 1,009 | 1,009 | 1,009 | +9 | +0.9% | 100 |
| 2025/01/22 | 1,000 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 1,400 |
| 2025/01/21 | 1,016 | 1,016 | 1,000 | 1,000 | -7 | -0.7% | 1,400 |
| 2025/01/20 | 1,011 | 1,011 | 1,000 | 1,007 | - | - | 800 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 1,000 |
| 2025/01/15 | 1,000 | 1,011 | 1,000 | 1,010 | +10 | +1% | 900 |
101～
150
件表示中 / 2485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 | 140,400円 | +2.8% | +8.9% | 0.00% | 12.34倍 | 2.07倍 |
|
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 |
| 白 鳩 | 28,100円 | -22.7% | - | 0.00% | 4.11倍 | 0.85倍 |
|
女性中心の下着のネット通販。メーカーから仕入れ自社サイト等で販売。歯愛メディカル傘下に |
| ハピネス＆Ｄ | 71,900円 | -20.5% | - | 1.04% | - | 2.43倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| かんなん | 41,400円 | +9.6% | - | 0.00% | 316.03倍 | 3.70倍 |
|
埼玉県中心に居酒屋、飲食店を展開。大庄のＦＣだが、自社ブランドへの業態変更が進行中 |
| ＣＡＰＩＴＡ | 42,300円 | -25.7% | +39.1% | 1.42% | 34.64倍 | 1.00倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。ビル賃貸等の不動産も。自転車小売専門店事業は譲渡 |
市場注目の銘柄
チャート関連のコラム
