エコナックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 91 | 92 | 91 | 91 | ±0 | ±0% | 156,300 |
| 2021/05/06 | 91 | 93 | 91 | 91 | ±0 | ±0% | 156,200 |
| 2021/04/30 | 93 | 93 | 90 | 91 | -1 | -1.1% | 216,300 |
| 2021/04/28 | 92 | 93 | 92 | 92 | ±0 | ±0% | 101,900 |
| 2021/04/27 | 94 | 94 | 92 | 92 | -1 | -1.1% | 151,700 |
| 2021/04/26 | 93 | 94 | 92 | 93 | ±0 | ±0% | 181,700 |
| 2021/04/23 | 95 | 95 | 92 | 93 | -2 | -2.1% | 236,800 |
| 2021/04/22 | 94 | 96 | 94 | 95 | +2 | +2.2% | 139,300 |
| 2021/04/21 | 93 | 94 | 93 | 93 | -1 | -1.1% | 205,100 |
| 2021/04/20 | 95 | 95 | 94 | 94 | -1 | -1.1% | 182,700 |
| 2021/04/19 | 97 | 97 | 95 | 95 | -1 | -1% | 97,200 |
| 2021/04/16 | 95 | 97 | 95 | 96 | ±0 | ±0% | 116,900 |
| 2021/04/15 | 95 | 96 | 95 | 96 | +1 | +1.1% | 126,900 |
| 2021/04/14 | 97 | 97 | 95 | 95 | -1 | -1% | 175,300 |
| 2021/04/13 | 96 | 98 | 96 | 96 | -1 | -1% | 293,100 |
| 2021/04/12 | 96 | 97 | 95 | 97 | +2 | +2.1% | 124,200 |
| 2021/04/09 | 95 | 97 | 95 | 95 | ±0 | ±0% | 200,300 |
| 2021/04/08 | 97 | 97 | 95 | 95 | -3 | -3.1% | 302,800 |
| 2021/04/07 | 98 | 98 | 96 | 98 | +1 | +1% | 188,900 |
| 2021/04/06 | 99 | 99 | 96 | 97 | -1 | -1% | 286,900 |
| 2021/04/05 | 99 | 99 | 97 | 98 | ±0 | ±0% | 169,400 |
| 2021/04/02 | 99 | 100 | 98 | 98 | ±0 | ±0% | 100,600 |
| 2021/04/01 | 98 | 100 | 98 | 98 | ±0 | ±0% | 101,800 |
| 2021/03/31 | 100 | 101 | 98 | 98 | -2 | -2% | 202,100 |
| 2021/03/30 | 100 | 101 | 98 | 100 | ±0 | ±0% | 481,600 |
| 2021/03/29 | 100 | 101 | 98 | 100 | ±0 | ±0% | 602,000 |
| 2021/03/26 | 98 | 100 | 98 | 100 | +1 | +1% | 201,800 |
| 2021/03/25 | 97 | 99 | 97 | 99 | +3 | +3.1% | 333,800 |
| 2021/03/24 | 100 | 101 | 96 | 96 | -4 | -4% | 495,300 |
| 2021/03/23 | 101 | 102 | 100 | 100 | -1 | -1% | 294,100 |
| 2021/03/22 | 100 | 103 | 100 | 101 | ±0 | ±0% | 424,800 |
| 2021/03/19 | 100 | 101 | 99 | 101 | -1 | -1% | 255,200 |
| 2021/03/18 | 102 | 102 | 101 | 102 | ±0 | ±0% | 165,400 |
| 2021/03/17 | 101 | 102 | 101 | 102 | ±0 | ±0% | 142,900 |
| 2021/03/16 | 101 | 102 | 101 | 102 | +1 | +1% | 148,300 |
| 2021/03/15 | 100 | 101 | 100 | 101 | ±0 | ±0% | 256,300 |
| 2021/03/12 | 101 | 101 | 99 | 101 | ±0 | ±0% | 147,700 |
| 2021/03/11 | 100 | 101 | 99 | 101 | +1 | +1% | 315,900 |
| 2021/03/10 | 98 | 100 | 97 | 100 | +2 | +2% | 220,600 |
| 2021/03/09 | 96 | 98 | 96 | 98 | +1 | +1% | 140,400 |
| 2021/03/08 | 97 | 97 | 95 | 97 | +1 | +1% | 173,100 |
| 2021/03/05 | 96 | 96 | 94 | 96 | ±0 | ±0% | 194,800 |
| 2021/03/04 | 97 | 97 | 95 | 96 | -1 | -1% | 162,100 |
| 2021/03/03 | 98 | 98 | 96 | 97 | -1 | -1% | 195,000 |
| 2021/03/02 | 98 | 99 | 96 | 98 | ±0 | ±0% | 216,800 |
| 2021/03/01 | 98 | 99 | 97 | 98 | +1 | +1% | 200,600 |
| 2021/02/26 | 99 | 99 | 97 | 97 | -3 | -3% | 211,900 |
| 2021/02/25 | 99 | 101 | 99 | 100 | +1 | +1% | 182,100 |
| 2021/02/24 | 101 | 101 | 97 | 99 | ±0 | ±0% | 283,400 |
| 2021/02/22 | 99 | 100 | 98 | 99 | +1 | +1% | 211,300 |
1051～
1100
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「エコナックＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| エコナックＨＤ | 16,100円 | +38.9% | +9.1% | 3.11% | 18.13倍 | 0.87倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| ピアラ | 59,100円 | +23.6% | +208.1% | 0.00% | 19.89倍 | 6.95倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| ディエムソリュ | 149,600円 | +7.9% | +16.5% | 2.01% | 8.01倍 | 1.25倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| ＬＰＦ | 93,600円 | +11.9% | +30.5% | 0.00% | 13.19倍 | 2.07倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| 共栄セキュリ | 278,100円 | +38.4% | - | 2.43% | 7.32倍 | 0.89倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
