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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 66 | 67 | 65 | 65 | -1 | -1.5% | 1,558,000 |
| 2017/06/21 | 66 | 66 | 65 | 66 | ±0 | ±0% | 1,566,000 |
| 2017/06/20 | 67 | 68 | 65 | 66 | -2 | -2.9% | 2,361,000 |
| 2017/06/19 | 65 | 68 | 63 | 68 | +4 | +6.3% | 3,465,000 |
| 2017/06/16 | 65 | 65 | 64 | 64 | ±0 | ±0% | 1,625,000 |
| 2017/06/15 | 63 | 65 | 63 | 64 | +1 | +1.6% | 1,822,000 |
| 2017/06/14 | 63 | 64 | 63 | 63 | ±0 | ±0% | 1,509,000 |
| 2017/06/13 | 63 | 64 | 63 | 63 | ±0 | ±0% | 1,215,000 |
| 2017/06/12 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,293,000 |
| 2017/06/09 | 64 | 65 | 63 | 63 | ±0 | ±0% | 1,589,000 |
| 2017/06/08 | 65 | 65 | 63 | 63 | -1 | -1.6% | 1,135,000 |
| 2017/06/07 | 63 | 65 | 62 | 64 | +1 | +1.6% | 1,405,000 |
| 2017/06/06 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,410,000 |
| 2017/06/05 | 64 | 65 | 64 | 65 | ±0 | ±0% | 1,088,000 |
| 2017/06/02 | 64 | 65 | 63 | 65 | +2 | +3.2% | 1,811,000 |
| 2017/06/01 | 63 | 64 | 63 | 63 | +1 | +1.6% | 1,428,000 |
| 2017/05/31 | 62 | 63 | 62 | 62 | ±0 | ±0% | 1,546,000 |
| 2017/05/30 | 62 | 63 | 61 | 62 | ±0 | ±0% | 1,682,000 |
| 2017/05/29 | 63 | 64 | 62 | 62 | -1 | -1.6% | 1,644,000 |
| 2017/05/26 | 64 | 64 | 63 | 63 | ±0 | ±0% | 1,421,000 |
| 2017/05/25 | 65 | 65 | 63 | 63 | -2 | -3.1% | 1,817,000 |
| 2017/05/24 | 63 | 65 | 62 | 65 | +3 | +4.8% | 3,041,000 |
| 2017/05/23 | 61 | 62 | 60 | 62 | +1 | +1.6% | 2,085,000 |
| 2017/05/22 | 61 | 62 | 60 | 61 | ±0 | ±0% | 1,678,000 |
| 2017/05/19 | 61 | 62 | 60 | 61 | ±0 | ±0% | 2,066,000 |
| 2017/05/18 | 60 | 61 | 59 | 61 | ±0 | ±0% | 1,840,000 |
| 2017/05/17 | 62 | 62 | 61 | 61 | -1 | -1.6% | 2,166,000 |
| 2017/05/16 | 63 | 64 | 62 | 62 | ±0 | ±0% | 1,890,000 |
| 2017/05/15 | 68 | 68 | 62 | 62 | -7 | -10.1% | 4,980,000 |
| 2017/05/12 | 68 | 70 | 67 | 69 | +1 | +1.5% | 2,427,000 |
| 2017/05/11 | 67 | 68 | 66 | 68 | +1 | +1.5% | 1,634,000 |
| 2017/05/10 | 68 | 68 | 66 | 67 | ±0 | ±0% | 1,325,000 |
| 2017/05/09 | 68 | 68 | 67 | 67 | +1 | +1.5% | 2,026,000 |
| 2017/05/08 | 65 | 67 | 64 | 66 | +3 | +4.8% | 2,202,000 |
| 2017/05/02 | 62 | 64 | 61 | 63 | +1 | +1.6% | 1,975,000 |
| 2017/05/01 | 63 | 64 | 62 | 62 | -1 | -1.6% | 1,241,000 |
| 2017/04/28 | 65 | 66 | 63 | 63 | -1 | -1.6% | 1,900,000 |
| 2017/04/27 | 62 | 65 | 61 | 64 | +2 | +3.2% | 1,670,000 |
| 2017/04/26 | 62 | 63 | 62 | 62 | ±0 | ±0% | 1,027,000 |
| 2017/04/25 | 61 | 62 | 61 | 62 | ±0 | ±0% | 985,000 |
| 2017/04/24 | 61 | 62 | 61 | 62 | +1 | +1.6% | 1,211,000 |
| 2017/04/21 | 63 | 63 | 61 | 61 | -2 | -3.2% | 1,006,000 |
| 2017/04/20 | 63 | 63 | 61 | 63 | ±0 | ±0% | 1,557,000 |
| 2017/04/19 | 63 | 64 | 63 | 63 | ±0 | ±0% | 1,120,000 |
| 2017/04/18 | 63 | 63 | 62 | 63 | ±0 | ±0% | 1,269,000 |
| 2017/04/17 | 60 | 63 | 60 | 63 | +3 | +5% | 2,388,000 |
| 2017/04/14 | 57 | 60 | 57 | 60 | +4 | +7.1% | 2,149,000 |
| 2017/04/13 | 58 | 58 | 56 | 56 | -2 | -3.4% | 1,529,000 |
| 2017/04/12 | 59 | 60 | 58 | 58 | -2 | -3.3% | 1,550,000 |
| 2017/04/11 | 60 | 60 | 58 | 60 | ±0 | ±0% | 1,647,000 |
1951～
2000
件表示中 / 3723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 | 15,900円 | +3.5% | +7.7% | 3.14% | 18.28倍 | 0.86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 |
| リブセンス | 15,000円 | +2.9% | -70.8% | 0.00% | - | 0.99倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| ＴＡＣ | 22,800円 | +0.3% | -4.9% | 3.07% | 8.80倍 | 0.66倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| ダイサン | 55,200円 | +6.1% | +18.5% | 3.99% | 10.73倍 | 0.64倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ディスラプタ | 19,900円 | +18.4% | +41.3% | 2.51% | 11.91倍 | 1.85倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
