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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 100 |
| 2024/10/01 | 1,095 | 1,095 | 1,095 | 1,095 | -30 | -2.7% | 100 |
| 2024/09/30 | 1,100 | 1,125 | 1,100 | 1,125 | - | - | 500 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 100 |
| 2024/09/25 | 1,110 | 1,119 | 1,085 | 1,110 | ±0 | ±0% | 700 |
| 2024/09/24 | 1,105 | 1,110 | 1,105 | 1,110 | +22 | +2% | 200 |
| 2024/09/20 | 1,110 | 1,115 | 1,088 | 1,088 | -14 | -1.3% | 700 |
| 2024/09/19 | 1,100 | 1,102 | 1,091 | 1,102 | +2 | +0.2% | 600 |
| 2024/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2024/09/17 | 1,094 | 1,100 | 1,092 | 1,100 | +2 | +0.2% | 500 |
| 2024/09/13 | 1,098 | 1,098 | 1,098 | 1,098 | -12 | -1.1% | 500 |
| 2024/09/12 | 1,105 | 1,110 | 1,105 | 1,110 | +10 | +0.9% | 200 |
| 2024/09/11 | 1,120 | 1,120 | 1,100 | 1,100 | +1 | +0.1% | 400 |
| 2024/09/10 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 100 |
| 2024/09/09 | 1,118 | 1,118 | 1,099 | 1,099 | -21 | -1.9% | 400 |
| 2024/09/06 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 400 |
| 2024/09/05 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 100 |
| 2024/09/04 | 1,110 | 1,110 | 1,099 | 1,110 | +10 | +0.9% | 500 |
| 2024/09/03 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 300 |
| 2024/09/02 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 400 |
| 2024/08/30 | 1,090 | 1,110 | 1,090 | 1,110 | +20 | +1.8% | 300 |
| 2024/08/29 | 1,105 | 1,105 | 1,090 | 1,090 | +1 | +0.1% | 200 |
| 2024/08/28 | 1,109 | 1,109 | 1,089 | 1,089 | -11 | -1% | 600 |
| 2024/08/27 | 1,110 | 1,110 | 1,100 | 1,100 | -10 | -0.9% | 800 |
| 2024/08/26 | 1,110 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 900 |
| 2024/08/23 | 1,175 | 1,175 | 1,100 | 1,110 | -5 | -0.4% | 2,000 |
| 2024/08/22 | 1,149 | 1,160 | 1,109 | 1,115 | -4 | -0.4% | 700 |
| 2024/08/21 | 1,120 | 1,120 | 1,119 | 1,119 | -31 | -2.7% | 500 |
| 2024/08/20 | 1,196 | 1,196 | 1,150 | 1,150 | -5 | -0.4% | 400 |
| 2024/08/19 | 1,129 | 1,185 | 1,129 | 1,155 | +47 | +4.2% | 700 |
| 2024/08/16 | 1,199 | 1,199 | 1,107 | 1,108 | -2 | -0.2% | 1,600 |
| 2024/08/15 | 1,150 | 1,205 | 1,105 | 1,110 | ±0 | ±0% | 3,700 |
| 2024/08/14 | 1,095 | 1,130 | 1,062 | 1,110 | +120 | +12.1% | 6,100 |
| 2024/08/13 | 990 | 990 | 990 | 990 | - | - | 1,400 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 820 | 840 | 820 | 840 | +10 | +1.2% | 300 |
| 2024/08/07 | 820 | 830 | 820 | 830 | +30 | +3.8% | 200 |
| 2024/08/06 | 800 | 800 | 800 | 800 | +20 | +2.6% | 400 |
| 2024/08/05 | 824 | 825 | 780 | 780 | - | - | 1,100 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 890 | 914 | 890 | 914 | +37 | +4.2% | 600 |
| 2024/07/31 | 877 | 877 | 877 | 877 | - | - | 100 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 863 | 872 | 863 | 871 | -37 | -4.1% | 600 |
| 2024/07/26 | 918 | 918 | 908 | 908 | -4 | -0.4% | 600 |
| 2024/07/25 | 912 | 912 | 912 | 912 | -3 | -0.3% | 100 |
| 2024/07/24 | 914 | 915 | 900 | 915 | +15 | +1.7% | 1,200 |
| 2024/07/23 | 900 | 900 | 900 | 900 | +11 | +1.2% | 300 |
| 2024/07/22 | 889 | 899 | 889 | 889 | - | - | 600 |
151～
200
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 | 34,600円 | -25.7% | +39.1% | 1.73% | 28.34倍 | 0.81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 | 88,500円 | +4.4% | +49.3% | 0.00% | 7.92倍 | -4.12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 | 32,600円 | +5.1% | +17.0% | 0.92% | 9.11倍 | 9.24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
