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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,669 | 1,690 | 1,646 | 1,654 | -6 | -0.4% | 9,400 |
| 2024/10/30 | 1,613 | 1,660 | 1,609 | 1,660 | +15 | +0.9% | 4,300 |
| 2024/10/29 | 1,555 | 1,645 | 1,555 | 1,645 | +76 | +4.8% | 9,000 |
| 2024/10/28 | 1,516 | 1,581 | 1,516 | 1,569 | +36 | +2.3% | 6,100 |
| 2024/10/25 | 1,553 | 1,585 | 1,495 | 1,533 | -34 | -2.2% | 17,800 |
| 2024/10/24 | 1,568 | 1,568 | 1,486 | 1,567 | -25 | -1.6% | 17,800 |
| 2024/10/23 | 1,635 | 1,635 | 1,585 | 1,592 | -50 | -3% | 18,400 |
| 2024/10/22 | 1,683 | 1,687 | 1,642 | 1,642 | -52 | -3.1% | 8,500 |
| 2024/10/21 | 1,680 | 1,728 | 1,669 | 1,694 | +12 | +0.7% | 12,600 |
| 2024/10/18 | 1,709 | 1,715 | 1,678 | 1,682 | -40 | -2.3% | 7,700 |
| 2024/10/17 | 1,763 | 1,763 | 1,722 | 1,722 | -57 | -3.2% | 7,100 |
| 2024/10/16 | 1,771 | 1,779 | 1,722 | 1,779 | -12 | -0.7% | 8,000 |
| 2024/10/15 | 1,754 | 1,806 | 1,750 | 1,791 | +37 | +2.1% | 9,600 |
| 2024/10/11 | 1,781 | 1,791 | 1,753 | 1,754 | -42 | -2.3% | 5,000 |
| 2024/10/10 | 1,849 | 1,849 | 1,789 | 1,796 | -63 | -3.4% | 3,700 |
| 2024/10/09 | 1,808 | 1,860 | 1,804 | 1,859 | +55 | +3% | 11,900 |
| 2024/10/08 | 1,843 | 1,843 | 1,788 | 1,804 | -43 | -2.3% | 10,600 |
| 2024/10/07 | 1,904 | 1,906 | 1,840 | 1,847 | -57 | -3% | 27,500 |
| 2024/10/04 | 1,873 | 1,932 | 1,870 | 1,904 | +57 | +3.1% | 28,200 |
| 2024/10/03 | 1,838 | 1,870 | 1,830 | 1,847 | +16 | +0.9% | 7,800 |
| 2024/10/02 | 1,822 | 1,890 | 1,815 | 1,831 | +9 | +0.5% | 17,200 |
| 2024/10/01 | 1,904 | 1,904 | 1,803 | 1,822 | -58 | -3.1% | 13,500 |
| 2024/09/30 | 1,890 | 1,943 | 1,850 | 1,880 | +30 | +1.6% | 38,000 |
| 2024/09/27 | 1,911 | 1,920 | 1,843 | 1,850 | -61 | -3.2% | 41,600 |
| 2024/09/26 | 1,799 | 1,914 | 1,799 | 1,911 | +152 | +8.6% | 78,300 |
| 2024/09/25 | 1,784 | 1,804 | 1,759 | 1,759 | -25 | -1.4% | 13,600 |
| 2024/09/24 | 1,789 | 1,840 | 1,761 | 1,784 | +12 | +0.7% | 27,200 |
| 2024/09/20 | 1,782 | 1,822 | 1,733 | 1,772 | -10 | -0.6% | 10,200 |
| 2024/09/19 | 1,615 | 1,834 | 1,615 | 1,782 | +167 | +10.3% | 57,900 |
| 2024/09/18 | 1,636 | 1,679 | 1,606 | 1,615 | -6 | -0.4% | 13,000 |
| 2024/09/17 | 1,700 | 1,748 | 1,600 | 1,621 | -132 | -7.5% | 73,700 |
| 2024/09/13 | 1,740 | 1,781 | 1,696 | 1,753 | +15 | +0.9% | 29,300 |
| 2024/09/12 | 1,726 | 1,749 | 1,688 | 1,738 | +52 | +3.1% | 15,400 |
| 2024/09/11 | 1,770 | 1,770 | 1,658 | 1,686 | -80 | -4.5% | 36,500 |
| 2024/09/10 | 1,785 | 1,819 | 1,757 | 1,766 | -14 | -0.8% | 7,900 |
| 2024/09/09 | 1,750 | 1,800 | 1,724 | 1,780 | -19 | -1.1% | 13,000 |
| 2024/09/06 | 1,760 | 1,836 | 1,754 | 1,799 | +24 | +1.4% | 19,600 |
| 2024/09/05 | 1,750 | 1,813 | 1,726 | 1,775 | +23 | +1.3% | 10,700 |
| 2024/09/04 | 1,778 | 1,817 | 1,752 | 1,752 | -75 | -4.1% | 20,700 |
| 2024/09/03 | 1,808 | 1,827 | 1,772 | 1,827 | +19 | +1.1% | 27,500 |
| 2024/09/02 | 1,793 | 1,810 | 1,764 | 1,808 | +16 | +0.9% | 18,900 |
| 2024/08/30 | 1,756 | 1,792 | 1,730 | 1,792 | +68 | +3.9% | 19,700 |
| 2024/08/29 | 1,733 | 1,757 | 1,716 | 1,724 | -11 | -0.6% | 10,700 |
| 2024/08/28 | 1,744 | 1,765 | 1,725 | 1,735 | -23 | -1.3% | 8,300 |
| 2024/08/27 | 1,748 | 1,760 | 1,719 | 1,758 | +11 | +0.6% | 9,100 |
| 2024/08/26 | 1,737 | 1,750 | 1,681 | 1,747 | +50 | +2.9% | 10,600 |
| 2024/08/23 | 1,714 | 1,714 | 1,635 | 1,697 | -12 | -0.7% | 10,300 |
| 2024/08/22 | 1,694 | 1,757 | 1,694 | 1,709 | +19 | +1.1% | 7,100 |
| 2024/08/21 | 1,690 | 1,722 | 1,685 | 1,690 | -20 | -1.2% | 6,100 |
| 2024/08/20 | 1,686 | 1,734 | 1,677 | 1,710 | +60 | +3.6% | 11,900 |
151～
200
件表示中 / 462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 | 218,400円 | +6.0% | +7.0% | 0.00% | 45.34倍 | 4.40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 |
| ＡＧＳ | 92,700円 | +7.8% | +10.0% | 3.02% | 10.61倍 | 1.06倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ビート | 876円 | - | - | - | - | - |
|
- |
| ドリコム | 53,800円 | +58.0% | +999.9% | 0.93% | 30.92倍 | 3.31倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| アイエスビー | 136,300円 | +6.3% | -20.5% | 3.96% | 9.95倍 | 1.16倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
