エコナビスタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,472 | 1,477 | 1,450 | 1,456 | -30 | -2% | 11,700 |
| 2025/02/17 | 1,492 | 1,500 | 1,472 | 1,486 | -11 | -0.7% | 18,500 |
| 2025/02/14 | 1,535 | 1,543 | 1,496 | 1,497 | -49 | -3.2% | 13,300 |
| 2025/02/13 | 1,526 | 1,546 | 1,490 | 1,546 | +11 | +0.7% | 16,500 |
| 2025/02/12 | 1,543 | 1,560 | 1,509 | 1,535 | -5 | -0.3% | 18,100 |
| 2025/02/10 | 1,500 | 1,580 | 1,496 | 1,540 | +40 | +2.7% | 19,500 |
| 2025/02/07 | 1,510 | 1,517 | 1,490 | 1,500 | -30 | -2% | 23,600 |
| 2025/02/06 | 1,557 | 1,557 | 1,522 | 1,530 | -36 | -2.3% | 20,200 |
| 2025/02/05 | 1,625 | 1,625 | 1,560 | 1,566 | -77 | -4.7% | 25,500 |
| 2025/02/04 | 1,698 | 1,698 | 1,611 | 1,643 | -38 | -2.3% | 21,200 |
| 2025/02/03 | 1,678 | 1,698 | 1,610 | 1,681 | +16 | +1% | 22,100 |
| 2025/01/31 | 1,619 | 1,690 | 1,619 | 1,665 | +85 | +5.4% | 31,100 |
| 2025/01/30 | 1,636 | 1,636 | 1,580 | 1,580 | -35 | -2.2% | 6,500 |
| 2025/01/29 | 1,616 | 1,670 | 1,573 | 1,615 | -1 | -0.1% | 21,300 |
| 2025/01/28 | 1,620 | 1,631 | 1,581 | 1,616 | -22 | -1.3% | 10,700 |
| 2025/01/27 | 1,645 | 1,679 | 1,614 | 1,638 | +27 | +1.7% | 28,900 |
| 2025/01/24 | 1,540 | 1,625 | 1,540 | 1,611 | +73 | +4.7% | 27,600 |
| 2025/01/23 | 1,450 | 1,547 | 1,440 | 1,538 | +97 | +6.7% | 41,800 |
| 2025/01/22 | 1,427 | 1,473 | 1,427 | 1,441 | +14 | +1% | 4,400 |
| 2025/01/21 | 1,479 | 1,498 | 1,427 | 1,427 | -63 | -4.2% | 6,900 |
| 2025/01/20 | 1,455 | 1,509 | 1,448 | 1,490 | +41 | +2.8% | 24,500 |
| 2025/01/17 | 1,401 | 1,496 | 1,400 | 1,449 | +91 | +6.7% | 37,100 |
| 2025/01/16 | 1,377 | 1,383 | 1,358 | 1,358 | -25 | -1.8% | 15,000 |
| 2025/01/15 | 1,395 | 1,408 | 1,366 | 1,383 | +3 | +0.2% | 8,100 |
| 2025/01/14 | 1,469 | 1,469 | 1,370 | 1,380 | -119 | -7.9% | 37,000 |
| 2025/01/10 | 1,451 | 1,518 | 1,450 | 1,499 | +46 | +3.2% | 17,000 |
| 2025/01/09 | 1,492 | 1,492 | 1,448 | 1,453 | -39 | -2.6% | 7,000 |
| 2025/01/08 | 1,445 | 1,498 | 1,432 | 1,492 | +66 | +4.6% | 15,600 |
| 2025/01/07 | 1,451 | 1,451 | 1,422 | 1,426 | -24 | -1.7% | 4,700 |
| 2025/01/06 | 1,431 | 1,473 | 1,431 | 1,450 | +45 | +3.2% | 14,500 |
| 2024/12/30 | 1,350 | 1,409 | 1,350 | 1,405 | +42 | +3.1% | 24,500 |
| 2024/12/27 | 1,360 | 1,440 | 1,357 | 1,363 | +10 | +0.7% | 34,600 |
| 2024/12/26 | 1,380 | 1,395 | 1,353 | 1,353 | -34 | -2.5% | 35,500 |
| 2024/12/25 | 1,406 | 1,415 | 1,385 | 1,387 | -19 | -1.4% | 21,300 |
| 2024/12/24 | 1,461 | 1,461 | 1,405 | 1,406 | -75 | -5.1% | 22,100 |
| 2024/12/23 | 1,396 | 1,498 | 1,375 | 1,481 | +111 | +8.1% | 64,000 |
| 2024/12/20 | 1,448 | 1,448 | 1,366 | 1,370 | -70 | -4.9% | 33,500 |
| 2024/12/19 | 1,437 | 1,476 | 1,421 | 1,440 | -26 | -1.8% | 31,100 |
| 2024/12/18 | 1,479 | 1,479 | 1,435 | 1,466 | -4 | -0.3% | 19,400 |
| 2024/12/17 | 1,509 | 1,516 | 1,440 | 1,470 | -35 | -2.3% | 52,300 |
| 2024/12/16 | 1,506 | 1,546 | 1,477 | 1,505 | -121 | -7.4% | 88,400 |
| 2024/12/13 | 1,572 | 1,646 | 1,565 | 1,626 | +67 | +4.3% | 38,200 |
| 2024/12/12 | 1,550 | 1,567 | 1,538 | 1,559 | +9 | +0.6% | 8,900 |
| 2024/12/11 | 1,536 | 1,550 | 1,528 | 1,550 | +14 | +0.9% | 6,600 |
| 2024/12/10 | 1,559 | 1,564 | 1,520 | 1,536 | -14 | -0.9% | 11,500 |
| 2024/12/09 | 1,519 | 1,550 | 1,519 | 1,550 | +30 | +2% | 13,400 |
| 2024/12/06 | 1,510 | 1,525 | 1,460 | 1,520 | +2 | +0.1% | 15,100 |
| 2024/12/05 | 1,523 | 1,540 | 1,500 | 1,518 | -22 | -1.4% | 8,400 |
| 2024/12/04 | 1,558 | 1,558 | 1,534 | 1,540 | -18 | -1.2% | 2,300 |
| 2024/12/03 | 1,560 | 1,577 | 1,539 | 1,558 | -2 | -0.1% | 8,500 |
51～
100
件表示中 / 433件
類似銘柄と比較する
現在ご覧いただいている「エコナビスタ」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 |
|---|---|---|---|---|---|---|---|---|
| エコナビスタ | 217,900円 | +6.0% | +7.0% | 0.00% | 44.72倍 | 4.77倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| キューブシス | 100,400円 | +1.6% | -17.6% | 3.98% | 12.49倍 | 1.44倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| Ｕｂｉｃｏｍ | 128,100円 | +12.8% | +62.4% | 3.12% | 15.53倍 | 3.05倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ビート | 855円 | - | - | - | - | - |
|
- |
| 日プロセス | 146,200円 | +9.3% | +20.0% | 3.69% | 10.11倍 | 1.30倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
