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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 38 | 39 | 38 | 38 | ±0 | ±0% | 20,000 |
| 2010/07/01 | 39 | 39 | 38 | 38 | -1 | -2.6% | 90,000 |
| 2010/06/30 | 37 | 39 | 36 | 39 | +2 | +5.4% | 103,000 |
| 2010/06/29 | 38 | 40 | 37 | 37 | -1 | -2.6% | 133,000 |
| 2010/06/28 | 38 | 39 | 38 | 38 | -1 | -2.6% | 52,000 |
| 2010/06/25 | 39 | 39 | 39 | 39 | ±0 | ±0% | 64,000 |
| 2010/06/24 | 39 | 40 | 39 | 39 | ±0 | ±0% | 61,000 |
| 2010/06/23 | 40 | 40 | 39 | 39 | -2 | -4.9% | 152,000 |
| 2010/06/22 | 39 | 41 | 38 | 41 | +3 | +7.9% | 150,000 |
| 2010/06/21 | 39 | 39 | 38 | 38 | ±0 | ±0% | 52,000 |
| 2010/06/18 | 39 | 40 | 38 | 38 | -1 | -2.6% | 165,000 |
| 2010/06/17 | 40 | 40 | 39 | 39 | -1 | -2.5% | 40,000 |
| 2010/06/16 | 40 | 41 | 40 | 40 | ±0 | ±0% | 234,000 |
| 2010/06/15 | 39 | 40 | 39 | 40 | +1 | +2.6% | 4,000 |
| 2010/06/14 | 40 | 41 | 38 | 39 | ±0 | ±0% | 139,000 |
| 2010/06/11 | 38 | 42 | 38 | 39 | +2 | +5.4% | 512,000 |
| 2010/06/10 | 38 | 38 | 37 | 37 | -1 | -2.6% | 39,000 |
| 2010/06/09 | 38 | 38 | 37 | 38 | +1 | +2.7% | 60,000 |
| 2010/06/08 | 38 | 39 | 37 | 37 | -2 | -5.1% | 77,000 |
| 2010/06/07 | 38 | 39 | 37 | 39 | ±0 | ±0% | 68,000 |
| 2010/06/04 | 39 | 40 | 38 | 39 | ±0 | ±0% | 44,000 |
| 2010/06/03 | 39 | 39 | 38 | 39 | +1 | +2.6% | 119,000 |
| 2010/06/02 | 40 | 40 | 38 | 38 | -1 | -2.6% | 59,000 |
| 2010/06/01 | 42 | 42 | 38 | 39 | -1 | -2.5% | 363,000 |
| 2010/05/31 | 37 | 40 | 37 | 40 | +3 | +8.1% | 151,000 |
| 2010/05/28 | 40 | 40 | 36 | 37 | -1 | -2.6% | 265,000 |
| 2010/05/27 | 38 | 40 | 38 | 38 | ±0 | ±0% | 65,000 |
| 2010/05/26 | 37 | 40 | 36 | 38 | +1 | +2.7% | 204,000 |
| 2010/05/25 | 38 | 39 | 36 | 37 | -1 | -2.6% | 150,000 |
| 2010/05/24 | 39 | 40 | 38 | 38 | -1 | -2.6% | 130,000 |
| 2010/05/21 | 39 | 40 | 38 | 39 | -2 | -4.9% | 263,000 |
| 2010/05/20 | 40 | 41 | 39 | 41 | ±0 | ±0% | 105,000 |
| 2010/05/19 | 39 | 41 | 38 | 41 | -1 | -2.4% | 314,000 |
| 2010/05/18 | 42 | 43 | 41 | 42 | ±0 | ±0% | 178,000 |
| 2010/05/17 | 45 | 45 | 42 | 42 | -3 | -6.7% | 201,000 |
| 2010/05/14 | 45 | 45 | 44 | 45 | ±0 | ±0% | 83,000 |
| 2010/05/13 | 45 | 46 | 45 | 45 | ±0 | ±0% | 116,000 |
| 2010/05/12 | 45 | 45 | 44 | 45 | ±0 | ±0% | 100,000 |
| 2010/05/11 | 47 | 47 | 45 | 45 | -2 | -4.3% | 228,000 |
| 2010/05/10 | 45 | 47 | 45 | 47 | +2 | +4.4% | 272,000 |
| 2010/05/07 | 48 | 48 | 45 | 45 | -6 | -11.8% | 946,000 |
| 2010/05/06 | 49 | 57 | 48 | 51 | +1 | +2% | 2,717,000 |
| 2010/04/30 | 50 | 50 | 49 | 50 | +1 | +2% | 401,000 |
| 2010/04/28 | 48 | 49 | 48 | 49 | ±0 | ±0% | 73,000 |
| 2010/04/27 | 48 | 49 | 48 | 49 | +1 | +2.1% | 191,000 |
| 2010/04/26 | 48 | 50 | 48 | 48 | ±0 | ±0% | 263,000 |
| 2010/04/23 | 48 | 49 | 48 | 48 | -1 | -2% | 161,000 |
| 2010/04/22 | 48 | 49 | 47 | 49 | ±0 | ±0% | 252,000 |
| 2010/04/21 | 48 | 49 | 48 | 49 | ±0 | ±0% | 143,000 |
| 2010/04/20 | 47 | 49 | 47 | 49 | +1 | +2.1% | 279,000 |
3701～
3750
件表示中 / 3763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 | 16,200円 | +38.9% | +9.1% | 3.09% | 18.24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 | 58,300円 | +23.6% | +208.1% | 0.00% | 19.62倍 | 6.85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 |
| ラクサス | 16,700円 | +20.0% | -22.3% | 0.00% | 12.82倍 | 1.45倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
| ＬＰＦ | 94,200円 | +11.9% | +30.5% | 0.00% | 13.27倍 | 2.08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 |
| ＭＲＴ | 73,200円 | +8.0% | - | 0.00% | 51.26倍 | 0.93倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
市場注目の銘柄
チャート関連のコラム
