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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,697 | 1,699 | 1,648 | 1,650 | -38 | -2.3% | 12,500 |
| 2024/08/16 | 1,672 | 1,700 | 1,647 | 1,688 | +32 | +1.9% | 11,900 |
| 2024/08/15 | 1,626 | 1,661 | 1,609 | 1,656 | +26 | +1.6% | 27,100 |
| 2024/08/14 | 1,623 | 1,651 | 1,621 | 1,630 | +1 | +0.1% | 5,500 |
| 2024/08/13 | 1,600 | 1,649 | 1,596 | 1,629 | +50 | +3.2% | 5,400 |
| 2024/08/09 | 1,607 | 1,630 | 1,520 | 1,579 | +24 | +1.5% | 17,800 |
| 2024/08/08 | 1,560 | 1,601 | 1,522 | 1,555 | -6 | -0.4% | 13,200 |
| 2024/08/07 | 1,501 | 1,636 | 1,501 | 1,561 | -20 | -1.3% | 31,200 |
| 2024/08/06 | 1,452 | 1,596 | 1,449 | 1,581 | +279 | +21.4% | 55,300 |
| 2024/08/05 | 1,500 | 1,540 | 1,300 | 1,302 | -328 | -20.1% | 121,100 |
| 2024/08/02 | 1,666 | 1,706 | 1,630 | 1,630 | -131 | -7.4% | 74,800 |
| 2024/08/01 | 1,880 | 1,914 | 1,740 | 1,761 | -154 | -8% | 92,100 |
| 2024/07/31 | 1,873 | 1,930 | 1,833 | 1,915 | -2 | -0.1% | 75,400 |
| 2024/07/30 | 1,910 | 1,964 | 1,875 | 1,917 | +18 | +0.9% | 90,200 |
| 2024/07/29 | 2,061 | 2,064 | 1,899 | 1,899 | -249 | -11.6% | 277,700 |
| 2024/07/26 | 2,225 | 2,247 | 2,076 | 2,148 | -77 | -3.5% | 434,200 |
| 2024/07/25 | 2,125 | 2,225 | 2,043 | 2,225 | +400 | +21.9% | 386,000 |
| 2024/07/24 | 1,840 | 1,873 | 1,816 | 1,825 | -39 | -2.1% | 19,400 |
| 2024/07/23 | 1,841 | 1,895 | 1,834 | 1,864 | +26 | +1.4% | 13,500 |
| 2024/07/22 | 1,872 | 1,878 | 1,814 | 1,838 | -25 | -1.3% | 23,000 |
| 2024/07/19 | 1,950 | 1,950 | 1,863 | 1,863 | -49 | -2.6% | 16,200 |
| 2024/07/18 | 1,954 | 1,963 | 1,902 | 1,912 | -42 | -2.1% | 10,700 |
| 2024/07/17 | 1,915 | 2,020 | 1,905 | 1,954 | +69 | +3.7% | 21,900 |
| 2024/07/16 | 1,922 | 1,939 | 1,865 | 1,885 | -35 | -1.8% | 15,500 |
| 2024/07/12 | 1,854 | 1,949 | 1,854 | 1,920 | +35 | +1.9% | 18,300 |
| 2024/07/11 | 1,901 | 1,911 | 1,838 | 1,885 | ±0 | ±0% | 22,100 |
| 2024/07/10 | 1,953 | 1,953 | 1,864 | 1,885 | -39 | -2% | 29,600 |
| 2024/07/09 | 1,941 | 1,988 | 1,924 | 1,924 | -10 | -0.5% | 17,400 |
| 2024/07/08 | 1,936 | 1,954 | 1,934 | 1,934 | -21 | -1.1% | 5,800 |
| 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 |
201～
250
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
