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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 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 |
| 2016/08/29 | 40 | 43 | 40 | 41 | +1 | +2.5% | 1,891,000 |
| 2016/08/26 | 41 | 41 | 40 | 40 | ±0 | ±0% | 559,000 |
| 2016/08/25 | 41 | 42 | 40 | 40 | -1 | -2.4% | 820,000 |
| 2016/08/24 | 42 | 43 | 41 | 41 | -1 | -2.4% | 824,000 |
| 2016/08/23 | 41 | 43 | 41 | 42 | ±0 | ±0% | 1,523,000 |
| 2016/08/22 | 40 | 42 | 40 | 42 | +2 | +5% | 1,017,000 |
| 2016/08/19 | 40 | 41 | 40 | 40 | ±0 | ±0% | 1,350,000 |
| 2016/08/18 | 41 | 41 | 40 | 40 | -2 | -4.8% | 948,000 |
2151～
2200
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
