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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 45 | 46 | 44 | 45 | ±0 | ±0% | 1,577,000 |
| 2016/11/10 | 44 | 46 | 43 | 45 | +2 | +4.7% | 2,508,000 |
| 2016/11/09 | 46 | 46 | 42 | 43 | -3 | -6.5% | 2,244,000 |
| 2016/11/08 | 46 | 46 | 45 | 46 | +1 | +2.2% | 1,832,000 |
| 2016/11/07 | 46 | 46 | 45 | 45 | ±0 | ±0% | 1,850,000 |
| 2016/11/04 | 46 | 46 | 45 | 45 | -2 | -4.3% | 1,859,000 |
| 2016/11/02 | 47 | 48 | 46 | 47 | ±0 | ±0% | 2,310,000 |
| 2016/11/01 | 48 | 48 | 47 | 47 | ±0 | ±0% | 1,967,000 |
| 2016/10/31 | 48 | 48 | 47 | 47 | -1 | -2.1% | 1,739,000 |
| 2016/10/28 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,705,000 |
| 2016/10/27 | 49 | 50 | 47 | 48 | ±0 | ±0% | 2,574,000 |
| 2016/10/26 | 48 | 49 | 47 | 48 | ±0 | ±0% | 2,103,000 |
| 2016/10/25 | 49 | 50 | 48 | 48 | -1 | -2% | 2,279,000 |
| 2016/10/24 | 49 | 49 | 47 | 49 | +1 | +2.1% | 1,871,000 |
| 2016/10/21 | 48 | 50 | 47 | 48 | ±0 | ±0% | 2,650,000 |
| 2016/10/20 | 47 | 48 | 47 | 48 | +2 | +4.3% | 1,659,000 |
| 2016/10/19 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,569,000 |
| 2016/10/18 | 46 | 47 | 46 | 46 | ±0 | ±0% | 1,639,000 |
| 2016/10/17 | 47 | 48 | 46 | 46 | -1 | -2.1% | 1,905,000 |
| 2016/10/14 | 46 | 48 | 46 | 47 | ±0 | ±0% | 1,887,000 |
| 2016/10/13 | 46 | 47 | 45 | 47 | ±0 | ±0% | 1,492,000 |
| 2016/10/12 | 46 | 47 | 46 | 47 | ±0 | ±0% | 1,645,000 |
| 2016/10/11 | 46 | 48 | 46 | 47 | +1 | +2.2% | 1,455,000 |
| 2016/10/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 1,192,000 |
| 2016/10/06 | 48 | 48 | 45 | 46 | -2 | -4.2% | 1,924,000 |
| 2016/10/05 | 47 | 48 | 45 | 48 | +2 | +4.3% | 1,892,000 |
| 2016/10/04 | 44 | 46 | 44 | 46 | +2 | +4.5% | 1,884,000 |
| 2016/10/03 | 43 | 44 | 42 | 44 | +1 | +2.3% | 1,394,000 |
| 2016/09/30 | 43 | 44 | 43 | 43 | -1 | -2.3% | 1,060,000 |
| 2016/09/29 | 44 | 45 | 43 | 44 | ±0 | ±0% | 887,000 |
| 2016/09/28 | 45 | 45 | 43 | 44 | -1 | -2.2% | 1,201,000 |
| 2016/09/27 | 44 | 45 | 43 | 45 | +1 | +2.3% | 756,000 |
| 2016/09/26 | 43 | 45 | 42 | 44 | ±0 | ±0% | 1,005,000 |
| 2016/09/23 | 43 | 44 | 42 | 44 | +1 | +2.3% | 951,000 |
| 2016/09/21 | 42 | 43 | 41 | 43 | +1 | +2.4% | 957,000 |
| 2016/09/20 | 42 | 43 | 42 | 42 | ±0 | ±0% | 729,000 |
| 2016/09/16 | 41 | 42 | 41 | 42 | +1 | +2.4% | 643,000 |
| 2016/09/15 | 42 | 43 | 41 | 41 | -1 | -2.4% | 855,000 |
| 2016/09/14 | 42 | 43 | 42 | 42 | -1 | -2.3% | 921,000 |
| 2016/09/13 | 44 | 44 | 42 | 43 | -1 | -2.3% | 1,896,000 |
| 2016/09/12 | 45 | 45 | 44 | 44 | -2 | -4.3% | 1,228,000 |
| 2016/09/09 | 45 | 47 | 45 | 46 | +1 | +2.2% | 1,262,000 |
| 2016/09/08 | 48 | 49 | 44 | 45 | -4 | -8.2% | 3,158,000 |
| 2016/09/07 | 46 | 50 | 45 | 49 | +3 | +6.5% | 6,787,000 |
| 2016/09/06 | 42 | 46 | 42 | 46 | +3 | +7% | 2,835,000 |
| 2016/09/05 | 41 | 43 | 41 | 43 | +1 | +2.4% | 1,369,000 |
| 2016/09/02 | 42 | 42 | 41 | 42 | ±0 | ±0% | 680,000 |
| 2016/09/01 | 42 | 42 | 41 | 42 | ±0 | ±0% | 797,000 |
| 2016/08/31 | 42 | 43 | 40 | 42 | ±0 | ±0% | 1,348,000 |
| 2016/08/30 | 42 | 43 | 41 | 42 | +1 | +2.4% | 1,371,000 |
2101～
2150
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
