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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,188 | 2,202 | 2,185 | 2,185 | -1 | ±0% | 60,500 |
| 2024/04/22 | 2,206 | 2,250 | 2,185 | 2,186 | -64 | -2.8% | 64,500 |
| 2024/04/19 | 2,326 | 2,333 | 2,190 | 2,250 | -107 | -4.5% | 51,100 |
| 2024/04/18 | 2,349 | 2,394 | 2,304 | 2,357 | -30 | -1.3% | 15,200 |
| 2024/04/17 | 2,369 | 2,460 | 2,347 | 2,387 | +12 | +0.5% | 15,900 |
| 2024/04/16 | 2,399 | 2,429 | 2,355 | 2,375 | -25 | -1% | 26,500 |
| 2024/04/15 | 2,332 | 2,499 | 2,332 | 2,400 | +68 | +2.9% | 52,000 |
| 2024/04/12 | 2,230 | 2,345 | 2,215 | 2,332 | +123 | +5.6% | 58,700 |
| 2024/04/11 | 2,253 | 2,253 | 2,208 | 2,209 | -15 | -0.7% | 41,500 |
| 2024/04/10 | 2,289 | 2,346 | 2,224 | 2,224 | -52 | -2.3% | 71,700 |
| 2024/04/09 | 2,311 | 2,318 | 2,245 | 2,276 | -44 | -1.9% | 63,800 |
| 2024/04/08 | 2,325 | 2,326 | 2,235 | 2,320 | +10 | +0.4% | 72,400 |
| 2024/04/05 | 2,311 | 2,322 | 2,229 | 2,310 | -51 | -2.2% | 59,700 |
| 2024/04/04 | 2,290 | 2,394 | 2,232 | 2,361 | +86 | +3.8% | 57,300 |
| 2024/04/03 | 2,320 | 2,398 | 2,274 | 2,275 | -99 | -4.2% | 98,500 |
| 2024/04/02 | 2,476 | 2,479 | 2,361 | 2,374 | -111 | -4.5% | 91,400 |
| 2024/04/01 | 2,587 | 2,587 | 2,481 | 2,485 | -123 | -4.7% | 64,200 |
| 2024/03/29 | 2,788 | 2,788 | 2,586 | 2,608 | -137 | -5% | 84,100 |
| 2024/03/28 | 2,818 | 2,970 | 2,735 | 2,745 | -40 | -1.4% | 106,500 |
| 2024/03/27 | 2,539 | 2,815 | 2,515 | 2,785 | +273 | +10.9% | 154,200 |
| 2024/03/26 | 2,484 | 2,527 | 2,457 | 2,512 | +28 | +1.1% | 44,300 |
| 2024/03/25 | 2,544 | 2,550 | 2,470 | 2,484 | -51 | -2% | 51,900 |
| 2024/03/22 | 2,570 | 2,594 | 2,525 | 2,535 | -33 | -1.3% | 46,500 |
| 2024/03/21 | 2,653 | 2,747 | 2,550 | 2,568 | -71 | -2.7% | 129,000 |
| 2024/03/19 | 2,566 | 2,693 | 2,548 | 2,639 | +61 | +2.4% | 106,600 |
| 2024/03/18 | 2,739 | 2,772 | 2,569 | 2,578 | -211 | -7.6% | 219,500 |
| 2024/03/15 | 2,722 | 2,830 | 2,700 | 2,789 | +102 | +3.8% | 87,300 |
| 2024/03/14 | 2,680 | 2,705 | 2,640 | 2,687 | +9 | +0.3% | 44,100 |
| 2024/03/13 | 2,760 | 2,780 | 2,665 | 2,678 | -39 | -1.4% | 62,000 |
| 2024/03/12 | 2,685 | 2,750 | 2,645 | 2,717 | +52 | +2% | 56,900 |
| 2024/03/11 | 2,712 | 2,727 | 2,622 | 2,665 | -95 | -3.4% | 90,400 |
| 2024/03/08 | 2,765 | 2,839 | 2,760 | 2,760 | -50 | -1.8% | 78,100 |
| 2024/03/07 | 2,975 | 2,983 | 2,765 | 2,810 | -157 | -5.3% | 216,300 |
| 2024/03/06 | 2,980 | 3,010 | 2,914 | 2,967 | -33 | -1.1% | 49,300 |
| 2024/03/05 | 3,025 | 3,040 | 2,983 | 3,000 | -65 | -2.1% | 44,800 |
| 2024/03/04 | 3,215 | 3,215 | 3,030 | 3,065 | -120 | -3.8% | 69,900 |
| 2024/03/01 | 3,100 | 3,220 | 3,100 | 3,185 | +85 | +2.7% | 56,300 |
| 2024/02/29 | 3,125 | 3,130 | 2,962 | 3,100 | -110 | -3.4% | 95,400 |
| 2024/02/28 | 3,160 | 3,250 | 3,135 | 3,210 | +50 | +1.6% | 49,100 |
| 2024/02/27 | 3,070 | 3,210 | 3,035 | 3,160 | +90 | +2.9% | 69,900 |
| 2024/02/26 | 3,020 | 3,145 | 3,005 | 3,070 | +119 | +4% | 71,800 |
| 2024/02/22 | 2,978 | 3,015 | 2,864 | 2,951 | +22 | +0.8% | 56,700 |
| 2024/02/21 | 2,953 | 3,105 | 2,923 | 2,929 | -13 | -0.4% | 87,000 |
| 2024/02/20 | 2,978 | 3,025 | 2,930 | 2,942 | -15 | -0.5% | 62,300 |
| 2024/02/19 | 2,808 | 2,965 | 2,800 | 2,957 | +149 | +5.3% | 89,200 |
| 2024/02/16 | 2,753 | 2,849 | 2,750 | 2,808 | +73 | +2.7% | 62,000 |
| 2024/02/15 | 2,791 | 2,810 | 2,647 | 2,735 | -51 | -1.8% | 75,900 |
| 2024/02/14 | 2,820 | 2,831 | 2,762 | 2,786 | -45 | -1.6% | 33,500 |
| 2024/02/13 | 2,776 | 2,871 | 2,760 | 2,831 | +122 | +4.5% | 70,300 |
| 2024/02/09 | 2,750 | 2,823 | 2,709 | 2,709 | -42 | -1.5% | 51,600 |
251～
300
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
