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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,964 | 1,983 | 1,935 | 1,955 | -9 | -0.5% | 10,400 |
| 2024/07/04 | 2,013 | 2,050 | 1,960 | 1,964 | -9 | -0.5% | 17,500 |
| 2024/07/03 | 2,008 | 2,040 | 1,973 | 1,973 | -24 | -1.2% | 7,300 |
| 2024/07/02 | 1,995 | 2,042 | 1,952 | 1,997 | -4 | -0.2% | 13,900 |
| 2024/07/01 | 2,077 | 2,077 | 2,000 | 2,001 | -64 | -3.1% | 17,300 |
| 2024/06/28 | 2,095 | 2,102 | 2,063 | 2,065 | -30 | -1.4% | 7,100 |
| 2024/06/27 | 2,024 | 2,124 | 2,024 | 2,095 | +55 | +2.7% | 18,800 |
| 2024/06/26 | 2,121 | 2,121 | 2,029 | 2,040 | -81 | -3.8% | 19,100 |
| 2024/06/25 | 2,103 | 2,121 | 2,071 | 2,121 | +41 | +2% | 21,900 |
| 2024/06/24 | 1,977 | 2,100 | 1,977 | 2,080 | +146 | +7.5% | 39,500 |
| 2024/06/21 | 2,030 | 2,051 | 1,934 | 1,934 | -96 | -4.7% | 36,400 |
| 2024/06/20 | 2,033 | 2,109 | 2,028 | 2,030 | -3 | -0.1% | 18,600 |
| 2024/06/19 | 2,052 | 2,053 | 2,001 | 2,033 | -16 | -0.8% | 21,000 |
| 2024/06/18 | 1,950 | 2,104 | 1,950 | 2,049 | +105 | +5.4% | 93,700 |
| 2024/06/17 | 1,801 | 1,958 | 1,771 | 1,944 | -20 | -1% | 182,700 |
| 2024/06/14 | 1,915 | 1,964 | 1,882 | 1,964 | +26 | +1.3% | 78,000 |
| 2024/06/13 | 1,971 | 1,971 | 1,903 | 1,938 | +1 | +0.1% | 35,000 |
| 2024/06/12 | 1,951 | 1,999 | 1,929 | 1,937 | -22 | -1.1% | 18,700 |
| 2024/06/11 | 2,000 | 2,000 | 1,945 | 1,959 | -31 | -1.6% | 16,400 |
| 2024/06/10 | 1,978 | 1,998 | 1,950 | 1,990 | -3 | -0.2% | 21,800 |
| 2024/06/07 | 1,925 | 2,006 | 1,903 | 1,993 | +63 | +3.3% | 29,700 |
| 2024/06/06 | 2,051 | 2,069 | 1,905 | 1,930 | -107 | -5.3% | 51,700 |
| 2024/06/05 | 2,055 | 2,099 | 2,028 | 2,037 | -46 | -2.2% | 21,400 |
| 2024/06/04 | 2,017 | 2,104 | 2,011 | 2,083 | +77 | +3.8% | 33,200 |
| 2024/06/03 | 2,061 | 2,061 | 1,995 | 2,006 | -42 | -2.1% | 14,200 |
| 2024/05/31 | 1,990 | 2,055 | 1,989 | 2,048 | +59 | +3% | 23,600 |
| 2024/05/30 | 1,965 | 1,990 | 1,931 | 1,989 | +24 | +1.2% | 9,100 |
| 2024/05/29 | 2,015 | 2,059 | 1,965 | 1,965 | -32 | -1.6% | 36,000 |
| 2024/05/28 | 1,928 | 2,000 | 1,923 | 1,997 | +82 | +4.3% | 13,900 |
| 2024/05/27 | 1,970 | 1,970 | 1,895 | 1,915 | -40 | -2% | 24,700 |
| 2024/05/24 | 1,910 | 1,960 | 1,910 | 1,955 | +30 | +1.6% | 10,200 |
| 2024/05/23 | 1,970 | 2,001 | 1,920 | 1,925 | -41 | -2.1% | 27,500 |
| 2024/05/22 | 1,990 | 1,995 | 1,955 | 1,966 | -16 | -0.8% | 15,400 |
| 2024/05/21 | 2,050 | 2,051 | 1,982 | 1,982 | -46 | -2.3% | 23,500 |
| 2024/05/20 | 1,924 | 2,067 | 1,924 | 2,028 | +122 | +6.4% | 69,300 |
| 2024/05/17 | 1,913 | 1,934 | 1,890 | 1,906 | -10 | -0.5% | 19,800 |
| 2024/05/16 | 1,933 | 1,939 | 1,890 | 1,916 | -6 | -0.3% | 34,100 |
| 2024/05/15 | 1,993 | 2,015 | 1,922 | 1,922 | -31 | -1.6% | 45,900 |
| 2024/05/14 | 1,932 | 1,985 | 1,925 | 1,953 | +18 | +0.9% | 21,700 |
| 2024/05/13 | 1,940 | 1,960 | 1,915 | 1,935 | -19 | -1% | 25,200 |
| 2024/05/10 | 1,945 | 1,980 | 1,906 | 1,954 | +54 | +2.8% | 57,200 |
| 2024/05/09 | 1,950 | 2,030 | 1,864 | 1,900 | -11 | -0.6% | 166,400 |
| 2024/05/08 | 1,904 | 1,920 | 1,864 | 1,911 | -9 | -0.5% | 118,500 |
| 2024/05/07 | 1,961 | 2,039 | 1,892 | 1,920 | -21 | -1.1% | 119,100 |
| 2024/05/02 | 1,916 | 1,959 | 1,890 | 1,941 | +19 | +1% | 45,700 |
| 2024/05/01 | 1,900 | 1,974 | 1,856 | 1,922 | +19 | +1% | 62,700 |
| 2024/04/30 | 1,973 | 1,981 | 1,886 | 1,903 | -79 | -4% | 207,400 |
| 2024/04/26 | 1,971 | 2,013 | 1,942 | 1,982 | -34 | -1.7% | 84,600 |
| 2024/04/25 | 2,062 | 2,100 | 2,016 | 2,016 | -84 | -4% | 86,400 |
| 2024/04/24 | 2,185 | 2,194 | 2,055 | 2,100 | -85 | -3.9% | 110,200 |
201～
250
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
