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 |
|---|---|---|---|---|---|---|---|
| 2018/04/02 | 1,065 | 1,075 | 1,005 | 1,073 | +68 | +6.8% | 8,200 |
| 2018/03/30 | 945 | 1,010 | 945 | 1,005 | +45 | +4.7% | 9,000 |
| 2018/03/29 | 921 | 978 | 915 | 960 | +39 | +4.2% | 2,700 |
| 2018/03/28 | 891 | 936 | 891 | 921 | -1,767 | -65.7% | 3,400 |
| 2018/03/27 | 2,650 | 2,820 | 2,636 | 2,688 | +38 | +1.4% | 3,000 |
| 2018/03/26 | 2,650 | 2,695 | 2,600 | 2,650 | -100 | -3.6% | 6,200 |
| 2018/03/23 | 2,800 | 2,875 | 2,700 | 2,750 | -200 | -6.8% | 7,800 |
| 2018/03/22 | 2,990 | 2,990 | 2,900 | 2,950 | +70 | +2.4% | 2,000 |
| 2018/03/20 | 2,858 | 2,899 | 2,750 | 2,880 | -78 | -2.6% | 10,000 |
| 2018/03/19 | 3,050 | 3,050 | 2,945 | 2,958 | -92 | -3% | 3,500 |
| 2018/03/16 | 3,060 | 3,100 | 2,995 | 3,050 | -20 | -0.7% | 5,900 |
| 2018/03/15 | 3,065 | 3,135 | 3,045 | 3,070 | -65 | -2.1% | 4,400 |
| 2018/03/14 | 3,060 | 3,135 | 3,020 | 3,135 | +75 | +2.5% | 7,600 |
| 2018/03/13 | 3,100 | 3,170 | 3,040 | 3,060 | ±0 | ±0% | 2,500 |
| 2018/03/12 | 3,105 | 3,160 | 3,060 | 3,060 | -75 | -2.4% | 2,800 |
| 2018/03/09 | 3,100 | 3,135 | 3,100 | 3,135 | +50 | +1.6% | 1,100 |
| 2018/03/08 | 3,060 | 3,095 | 3,060 | 3,085 | -10 | -0.3% | 600 |
| 2018/03/07 | 3,060 | 3,095 | 3,045 | 3,095 | -30 | -1% | 1,100 |
| 2018/03/06 | 3,050 | 3,140 | 3,050 | 3,125 | +105 | +3.5% | 1,700 |
| 2018/03/05 | 3,275 | 3,275 | 3,020 | 3,020 | -185 | -5.8% | 2,500 |
| 2018/03/02 | 3,100 | 3,210 | 3,010 | 3,205 | -60 | -1.8% | 5,500 |
| 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 |
1801～
1850
件表示中 / 1992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 | 60,300円 | +11.3% | +73.9% | 0.00% | 148.52倍 | 3.53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 |
| ＡＰＬＩＸ | 14,700円 | +1.6% | -5.7% | 2.38% | 21.34倍 | 1.24倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| インタトレード | 43,200円 | +16.8% | - | 0.00% | 310.79倍 | 2.63倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
| カラダノート | 47,500円 | -8.8% | -5.7% | 0.00% | 31.75倍 | 10.91倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| モブキャストＨ | 5,300円 | -2.3% | - | 0.00% | - | 6.75倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
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
