エコモットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,330 | 3,400 | 3,265 | 3,265 | -135 | -4% | 4,800 |
| 2018/02/28 | 3,390 | 3,460 | 3,320 | 3,400 | -60 | -1.7% | 2,800 |
| 2018/02/27 | 3,530 | 3,530 | 3,395 | 3,460 | -90 | -2.5% | 4,200 |
| 2018/02/26 | 3,650 | 3,710 | 3,390 | 3,550 | -100 | -2.7% | 7,800 |
| 2018/02/23 | 3,540 | 3,650 | 3,400 | 3,650 | +120 | +3.4% | 4,800 |
| 2018/02/22 | 3,590 | 3,590 | 3,325 | 3,530 | -70 | -1.9% | 4,500 |
| 2018/02/21 | 3,265 | 3,600 | 3,265 | 3,600 | +250 | +7.5% | 13,600 |
| 2018/02/20 | 3,225 | 3,350 | 3,160 | 3,350 | +55 | +1.7% | 5,700 |
| 2018/02/19 | 3,115 | 3,295 | 3,100 | 3,295 | +315 | +10.6% | 8,700 |
| 2018/02/16 | 2,910 | 3,000 | 2,880 | 2,980 | +70 | +2.4% | 3,800 |
| 2018/02/15 | 2,900 | 2,940 | 2,750 | 2,910 | -10 | -0.3% | 3,400 |
| 2018/02/14 | 2,797 | 3,000 | 2,539 | 2,920 | +115 | +4.1% | 31,200 |
| 2018/02/13 | 3,200 | 3,425 | 2,664 | 2,805 | -465 | -14.2% | 46,700 |
| 2018/02/09 | 3,200 | 3,300 | 3,080 | 3,270 | -280 | -7.9% | 19,500 |
| 2018/02/08 | 3,250 | 3,590 | 3,250 | 3,550 | +300 | +9.2% | 10,300 |
| 2018/02/07 | 3,400 | 3,695 | 3,190 | 3,250 | ±0 | ±0% | 13,500 |
| 2018/02/06 | 3,505 | 3,525 | 3,155 | 3,250 | -605 | -15.7% | 59,200 |
| 2018/02/05 | 3,905 | 3,935 | 3,760 | 3,855 | -245 | -6% | 12,600 |
| 2018/02/02 | 4,030 | 4,100 | 3,980 | 4,100 | -50 | -1.2% | 3,600 |
| 2018/02/01 | 4,010 | 4,150 | 3,995 | 4,150 | +80 | +2% | 2,500 |
| 2018/01/31 | 4,015 | 4,180 | 3,955 | 4,070 | +50 | +1.2% | 4,400 |
| 2018/01/30 | 4,170 | 4,230 | 3,910 | 4,020 | -255 | -6% | 9,800 |
| 2018/01/29 | 4,050 | 4,285 | 4,035 | 4,275 | +255 | +6.3% | 12,000 |
| 2018/01/26 | 4,000 | 4,020 | 3,940 | 4,020 | +45 | +1.1% | 1,700 |
| 2018/01/25 | 3,810 | 4,030 | 3,810 | 3,975 | +125 | +3.2% | 2,800 |
| 2018/01/24 | 3,840 | 4,030 | 3,840 | 3,850 | -45 | -1.2% | 6,100 |
| 2018/01/23 | 3,990 | 3,990 | 3,800 | 3,895 | -95 | -2.4% | 4,800 |
| 2018/01/22 | 3,995 | 4,075 | 3,785 | 3,990 | -5 | -0.1% | 15,500 |
| 2018/01/19 | 4,100 | 4,100 | 3,920 | 3,995 | -105 | -2.6% | 7,000 |
| 2018/01/18 | 4,050 | 4,220 | 3,930 | 4,100 | +190 | +4.9% | 10,800 |
| 2018/01/17 | 4,085 | 4,100 | 3,890 | 3,910 | -315 | -7.5% | 32,400 |
| 2018/01/16 | 4,500 | 4,500 | 4,220 | 4,225 | -315 | -6.9% | 15,000 |
| 2018/01/15 | 4,850 | 4,850 | 4,430 | 4,540 | -240 | -5% | 11,500 |
| 2018/01/12 | 4,890 | 4,890 | 4,650 | 4,780 | -40 | -0.8% | 4,400 |
| 2018/01/11 | 4,925 | 4,925 | 4,530 | 4,820 | -125 | -2.5% | 14,500 |
| 2018/01/10 | 4,915 | 4,945 | 4,685 | 4,945 | +30 | +0.6% | 8,800 |
| 2018/01/09 | 4,980 | 5,000 | 4,815 | 4,915 | +125 | +2.6% | 16,200 |
| 2018/01/05 | 4,455 | 4,800 | 4,350 | 4,790 | +425 | +9.7% | 21,200 |
| 2018/01/04 | 4,140 | 4,370 | 4,105 | 4,365 | +330 | +8.2% | 11,400 |
| 2017/12/29 | 4,060 | 4,060 | 3,910 | 4,035 | -25 | -0.6% | 6,500 |
| 2017/12/28 | 4,110 | 4,150 | 3,920 | 4,060 | -20 | -0.5% | 7,600 |
| 2017/12/27 | 3,860 | 4,175 | 3,860 | 4,080 | +215 | +5.6% | 5,500 |
| 2017/12/26 | 4,085 | 4,085 | 3,865 | 3,865 | -155 | -3.9% | 9,300 |
| 2017/12/25 | 4,130 | 4,165 | 3,970 | 4,020 | -40 | -1% | 5,400 |
| 2017/12/22 | 4,000 | 4,180 | 3,810 | 4,060 | +60 | +1.5% | 15,500 |
| 2017/12/21 | 4,345 | 4,345 | 3,910 | 4,000 | -445 | -10% | 41,000 |
| 2017/12/20 | 4,640 | 4,670 | 4,355 | 4,445 | -195 | -4.2% | 15,200 |
| 2017/12/19 | 4,595 | 4,750 | 4,465 | 4,640 | +235 | +5.3% | 19,900 |
| 2017/12/18 | 4,245 | 4,475 | 4,100 | 4,405 | +215 | +5.1% | 12,200 |
| 2017/12/15 | 3,780 | 4,190 | 3,780 | 4,190 | +345 | +9% | 17,700 |
1751～
1800
件表示中 / 1921件
類似銘柄と比較する
現在ご覧いただいている「エコモット」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 |
|---|---|---|---|---|---|---|---|---|
| エコモット | 39,900円 | +11.3% | +73.9% | 0.00% | 100.25倍 | 2.38倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| ＳＣＡＴ | 40,600円 | +4.8% | +37.8% | 3.45% | 8.50倍 | 0.59倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| セキュアヴェイ | 27,500円 | +12.9% | - | 0.00% | 64.10倍 | 1.94倍 |
|
情報セキュリティ構築やログ（使用履歴）分析サービスに特化。２４時間有人対応監視に特色 |
| インタファクトリ | 50,800円 | +9.1% | - | 0.00% | 16.40倍 | 1.84倍 |
|
ＥＣ事業者向けにクラウド型ＥＣプラットフォーム「エビスマート」と保守運用を提供 |
| 駅 探 | 34,100円 | -13.5% | +437.0% | 4.11% | 20.12倍 | 1.01倍 |
|
経路検索サービス「駅探」運営。モバイル経由の個人課金、法人向けライセンス販売、広告を展開 |
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
