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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,870 | 2,874 | 2,751 | 2,751 | -144 | -5% | 119,000 |
| 2024/02/07 | 2,945 | 2,950 | 2,865 | 2,895 | -57 | -1.9% | 86,100 |
| 2024/02/06 | 2,932 | 3,040 | 2,891 | 2,952 | +23 | +0.8% | 85,600 |
| 2024/02/05 | 2,936 | 2,973 | 2,908 | 2,929 | -6 | -0.2% | 47,800 |
| 2024/02/02 | 3,000 | 3,010 | 2,890 | 2,935 | -59 | -2% | 113,600 |
| 2024/02/01 | 2,970 | 3,050 | 2,925 | 2,994 | +39 | +1.3% | 97,400 |
| 2024/01/31 | 3,000 | 3,055 | 2,871 | 2,955 | -55 | -1.8% | 164,800 |
| 2024/01/30 | 3,140 | 3,175 | 2,888 | 3,010 | -110 | -3.5% | 239,500 |
| 2024/01/29 | 3,215 | 3,230 | 3,115 | 3,120 | -25 | -0.8% | 67,000 |
| 2024/01/26 | 3,215 | 3,275 | 3,135 | 3,145 | -60 | -1.9% | 102,300 |
| 2024/01/25 | 3,345 | 3,400 | 3,155 | 3,205 | -95 | -2.9% | 110,000 |
| 2024/01/24 | 3,430 | 3,495 | 3,295 | 3,300 | -120 | -3.5% | 53,600 |
| 2024/01/23 | 3,610 | 3,670 | 3,405 | 3,420 | -155 | -4.3% | 126,900 |
| 2024/01/22 | 3,305 | 3,585 | 3,300 | 3,575 | +225 | +6.7% | 146,000 |
| 2024/01/19 | 3,090 | 3,420 | 3,090 | 3,350 | +300 | +9.8% | 317,700 |
| 2024/01/18 | 2,936 | 3,100 | 2,931 | 3,050 | +117 | +4% | 87,700 |
| 2024/01/17 | 3,000 | 3,060 | 2,895 | 2,933 | -67 | -2.2% | 50,000 |
| 2024/01/16 | 2,998 | 3,090 | 2,955 | 3,000 | +63 | +2.1% | 57,600 |
| 2024/01/15 | 2,905 | 3,010 | 2,888 | 2,937 | +49 | +1.7% | 38,700 |
| 2024/01/12 | 2,948 | 2,955 | 2,850 | 2,888 | -95 | -3.2% | 82,900 |
| 2024/01/11 | 3,100 | 3,105 | 2,924 | 2,983 | -102 | -3.3% | 117,700 |
| 2024/01/10 | 3,080 | 3,175 | 3,050 | 3,085 | +25 | +0.8% | 64,400 |
| 2024/01/09 | 3,150 | 3,245 | 3,045 | 3,060 | -20 | -0.6% | 82,500 |
| 2024/01/05 | 3,125 | 3,230 | 3,025 | 3,080 | +25 | +0.8% | 115,800 |
| 2024/01/04 | 3,105 | 3,165 | 2,921 | 3,055 | -190 | -5.9% | 132,000 |
| 2023/12/29 | 3,130 | 3,245 | 3,045 | 3,245 | +105 | +3.3% | 116,500 |
| 2023/12/28 | 3,050 | 3,240 | 3,050 | 3,140 | +55 | +1.8% | 164,600 |
| 2023/12/27 | 2,900 | 3,125 | 2,872 | 3,085 | +207 | +7.2% | 178,900 |
| 2023/12/26 | 2,860 | 2,900 | 2,806 | 2,878 | +24 | +0.8% | 57,700 |
| 2023/12/25 | 2,930 | 2,965 | 2,854 | 2,854 | -65 | -2.2% | 49,700 |
| 2023/12/22 | 2,970 | 2,995 | 2,898 | 2,919 | +7 | +0.2% | 67,700 |
| 2023/12/21 | 2,879 | 2,968 | 2,855 | 2,912 | -17 | -0.6% | 92,500 |
| 2023/12/20 | 2,810 | 2,940 | 2,798 | 2,929 | +131 | +4.7% | 134,600 |
| 2023/12/19 | 2,556 | 2,861 | 2,522 | 2,798 | +242 | +9.5% | 298,500 |
| 2023/12/18 | 2,501 | 2,675 | 2,459 | 2,556 | -403 | -13.6% | 435,000 |
| 2023/12/15 | 2,900 | 2,961 | 2,832 | 2,959 | +72 | +2.5% | 156,200 |
| 2023/12/14 | 2,900 | 2,960 | 2,869 | 2,887 | +37 | +1.3% | 51,700 |
| 2023/12/13 | 2,799 | 2,886 | 2,785 | 2,850 | +52 | +1.9% | 34,600 |
| 2023/12/12 | 2,743 | 2,846 | 2,691 | 2,798 | +28 | +1% | 67,100 |
| 2023/12/11 | 2,924 | 2,937 | 2,770 | 2,770 | -131 | -4.5% | 88,900 |
| 2023/12/08 | 2,900 | 2,986 | 2,868 | 2,901 | -19 | -0.7% | 61,300 |
| 2023/12/07 | 2,925 | 2,950 | 2,857 | 2,920 | -5 | -0.2% | 45,800 |
| 2023/12/06 | 3,025 | 3,095 | 2,911 | 2,925 | -95 | -3.1% | 91,600 |
| 2023/12/05 | 3,100 | 3,150 | 2,981 | 3,020 | -95 | -3% | 95,600 |
| 2023/12/04 | 2,925 | 3,125 | 2,925 | 3,115 | +203 | +7% | 151,300 |
| 2023/12/01 | 2,870 | 2,954 | 2,841 | 2,912 | +37 | +1.3% | 68,700 |
| 2023/11/30 | 2,880 | 3,005 | 2,816 | 2,875 | +71 | +2.5% | 118,400 |
| 2023/11/29 | 2,800 | 2,835 | 2,764 | 2,804 | +12 | +0.4% | 47,200 |
| 2023/11/28 | 2,836 | 2,883 | 2,781 | 2,792 | -44 | -1.6% | 61,000 |
| 2023/11/27 | 2,871 | 2,999 | 2,828 | 2,836 | -25 | -0.9% | 88,700 |
301～
350
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
