エコートレーディングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,214 | 1,247 | 1,212 | 1,246 | +16 | +1.3% | 91,700 |
| 2024/02/27 | 1,240 | 1,252 | 1,229 | 1,230 | -6 | -0.5% | 131,300 |
| 2024/02/26 | 1,254 | 1,264 | 1,236 | 1,236 | -9 | -0.7% | 62,300 |
| 2024/02/22 | 1,268 | 1,274 | 1,240 | 1,245 | -19 | -1.5% | 66,800 |
| 2024/02/21 | 1,269 | 1,273 | 1,252 | 1,264 | +1 | +0.1% | 38,500 |
| 2024/02/20 | 1,265 | 1,269 | 1,253 | 1,263 | -7 | -0.6% | 47,700 |
| 2024/02/19 | 1,220 | 1,271 | 1,220 | 1,270 | +55 | +4.5% | 96,100 |
| 2024/02/16 | 1,200 | 1,222 | 1,198 | 1,215 | +19 | +1.6% | 68,800 |
| 2024/02/15 | 1,209 | 1,216 | 1,191 | 1,196 | -11 | -0.9% | 94,500 |
| 2024/02/14 | 1,210 | 1,226 | 1,199 | 1,207 | -11 | -0.9% | 76,000 |
| 2024/02/13 | 1,232 | 1,246 | 1,210 | 1,218 | -10 | -0.8% | 92,700 |
| 2024/02/09 | 1,254 | 1,256 | 1,228 | 1,228 | -16 | -1.3% | 53,900 |
| 2024/02/08 | 1,234 | 1,259 | 1,234 | 1,244 | +11 | +0.9% | 75,400 |
| 2024/02/07 | 1,223 | 1,240 | 1,218 | 1,233 | +5 | +0.4% | 35,100 |
| 2024/02/06 | 1,216 | 1,240 | 1,214 | 1,228 | +8 | +0.7% | 58,600 |
| 2024/02/05 | 1,224 | 1,230 | 1,212 | 1,220 | +5 | +0.4% | 42,900 |
| 2024/02/02 | 1,210 | 1,228 | 1,203 | 1,215 | -3 | -0.2% | 53,000 |
| 2024/02/01 | 1,222 | 1,236 | 1,214 | 1,218 | -8 | -0.7% | 60,300 |
| 2024/01/31 | 1,261 | 1,261 | 1,219 | 1,226 | -25 | -2% | 107,400 |
| 2024/01/30 | 1,234 | 1,258 | 1,231 | 1,251 | +26 | +2.1% | 103,500 |
| 2024/01/29 | 1,213 | 1,231 | 1,212 | 1,225 | +16 | +1.3% | 59,900 |
| 2024/01/26 | 1,201 | 1,222 | 1,199 | 1,209 | +7 | +0.6% | 76,300 |
| 2024/01/25 | 1,217 | 1,217 | 1,197 | 1,202 | -15 | -1.2% | 94,200 |
| 2024/01/24 | 1,230 | 1,239 | 1,212 | 1,217 | -8 | -0.7% | 83,000 |
| 2024/01/23 | 1,263 | 1,263 | 1,225 | 1,225 | -37 | -2.9% | 135,500 |
| 2024/01/22 | 1,226 | 1,264 | 1,219 | 1,262 | +42 | +3.4% | 97,800 |
| 2024/01/19 | 1,233 | 1,240 | 1,213 | 1,220 | -10 | -0.8% | 82,300 |
| 2024/01/18 | 1,242 | 1,258 | 1,215 | 1,230 | -12 | -1% | 176,300 |
| 2024/01/17 | 1,264 | 1,273 | 1,242 | 1,242 | -14 | -1.1% | 84,100 |
| 2024/01/16 | 1,286 | 1,286 | 1,246 | 1,256 | -43 | -3.3% | 132,600 |
| 2024/01/15 | 1,275 | 1,314 | 1,272 | 1,299 | +34 | +2.7% | 201,000 |
| 2024/01/12 | 1,320 | 1,323 | 1,242 | 1,265 | -115 | -8.3% | 530,000 |
| 2024/01/11 | 1,424 | 1,424 | 1,379 | 1,380 | -30 | -2.1% | 256,800 |
| 2024/01/10 | 1,423 | 1,428 | 1,396 | 1,410 | -15 | -1.1% | 118,800 |
| 2024/01/09 | 1,469 | 1,473 | 1,407 | 1,425 | -40 | -2.7% | 133,500 |
| 2024/01/05 | 1,480 | 1,516 | 1,460 | 1,465 | +5 | +0.3% | 97,400 |
| 2024/01/04 | 1,405 | 1,486 | 1,386 | 1,460 | +55 | +3.9% | 130,100 |
| 2023/12/29 | 1,450 | 1,460 | 1,379 | 1,405 | -57 | -3.9% | 188,000 |
| 2023/12/28 | 1,451 | 1,482 | 1,420 | 1,462 | +8 | +0.6% | 72,300 |
| 2023/12/27 | 1,472 | 1,489 | 1,451 | 1,454 | -18 | -1.2% | 50,300 |
| 2023/12/26 | 1,461 | 1,482 | 1,443 | 1,472 | +16 | +1.1% | 53,600 |
| 2023/12/25 | 1,536 | 1,536 | 1,455 | 1,456 | -61 | -4% | 51,100 |
| 2023/12/22 | 1,565 | 1,577 | 1,515 | 1,517 | -54 | -3.4% | 80,000 |
| 2023/12/21 | 1,567 | 1,609 | 1,564 | 1,571 | -27 | -1.7% | 61,800 |
| 2023/12/20 | 1,565 | 1,608 | 1,542 | 1,598 | +32 | +2% | 105,400 |
| 2023/12/19 | 1,462 | 1,566 | 1,457 | 1,566 | +109 | +7.5% | 133,600 |
| 2023/12/18 | 1,454 | 1,468 | 1,430 | 1,457 | +2 | +0.1% | 35,000 |
| 2023/12/15 | 1,445 | 1,478 | 1,418 | 1,455 | +3 | +0.2% | 53,500 |
| 2023/12/14 | 1,480 | 1,510 | 1,443 | 1,452 | -22 | -1.5% | 56,000 |
| 2023/12/13 | 1,454 | 1,483 | 1,451 | 1,474 | +20 | +1.4% | 58,900 |
51～
100
件表示中 / 6708件
類似銘柄と比較する
現在ご覧いただいている「エコトレディン」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 |
|---|---|---|---|---|---|---|---|---|
| エコトレディン | 122,300円 | +2.4% | +2.5% | 2.29% | 5.45倍 | 0.69倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| フーディソン | 162,500円 | +17.3% | +63.3% | 0.00% | 27.27倍 | 3.35倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| レカム | 9,100円 | +36.7% | +83.7% | 2.42% | 12.31倍 | 1.58倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| ＧＴＨＤ | - | +14.0% | +28.4% | - | - | - |
|
- |
| アセンテック | 53,600円 | +28.5% | +21.1% | 1.87% | 12.27倍 | 2.29倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
市場注目の銘柄
チャート関連のコラム
