時価総額

2023年10月31日: 171億4431万
2024年10月31日: 108億9154万

2025/01/20～2025/06/16

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
06/16	2,184	2,190	2,184	2,184	0%	3,300	158億2259万	+0.05%	45.34	4.4
06/13	2,184	2,184	2,184	2,184	-0.05%	5,700	158億2259万	+0.05%	45.34	4.4
06/12	2,185	2,185	2,184	2,185	+0.05%	900	158億2984万	+0.05%	45.36	4.4
06/11	2,184	2,184	2,184	2,184	0%	600	158億2259万	0%	45.34	4.4
06/10	2,184	2,184	2,184	2,184	0%	1,200	158億2259万	0%	45.34	4.4
06/09	2,184	2,184	2,184	2,184	+0.05%	2,700	158億2259万	+0.05%	45.34	4.4
06/06	2,183	2,184	2,183	2,183	+0.05%	1,500	158億1535万	0%	45.32	4.39
06/05	2,182	2,182	2,182	2,182	0%	100	158億810万	-0.09%	45.3	4.39
06/04	2,184	2,189	2,182	2,182	-0.09%	2,000	158億810万	-0.09%	45.3	4.39
06/03	2,184	2,189	2,184	2,184	+0.05%	2,300	158億2259万	0%	45.34	4.4
06/02	2,183	2,184	2,183	2,183	+0.05%	1,300	158億1535万	-0.05%	45.32	4.39
05/30	2,183	2,183	2,182	2,182	-0.05%	600	158億810万	-0.09%	45.3	4.39
05/29	2,183	2,183	2,183	2,183	0%	1,200	158億1535万	-0.09%	45.32	4.39
05/28	2,184	2,184	2,183	2,183	-0.09%	1,200	158億1535万	-0.09%	45.32	4.39
05/27	2,183	2,185	2,183	2,185	+0.14%	2,600	158億2984万	0%	45.36	4.4
05/26	2,182	2,183	2,182	2,182	0%	6,700	158億810万	-0.14%	45.3	4.39
05/23	2,182	2,183	2,182	2,182	-0.05%	2,100	158億810万	-0.14%	45.3	4.39
05/22	2,181	2,183	2,181	2,183	+0.09%	2,200	158億1535万	-0.09%	45.32	4.39
05/21	2,183	2,184	2,181	2,181	-0.09%	21,100	156億2001万	-0.18%	45.27	4.39
05/20	2,183	2,184	2,183	2,183	0%	7,700	156億3434万	-0.14%	45.32	4.39
05/19	2,186	2,190	2,183	2,183	-0.05%	10,600	156億3434万	-0.14%	45.32	4.39
05/16	2,184	2,211	2,183	2,184	0%	9,200	156億4150万	-0.09%	45.34	4.4
05/15	2,183	2,185	2,182	2,184	+0.09%	22,200	156億4150万	-0.09%	45.34	4.4
05/14	2,187	2,187	2,182	2,182	-0.23%	5,900	156億2717万	-0.18%	45.3	4.39
05/13	2,188	2,188	2,182	2,187	0%	4,400	156億6298万	+0.05%	45.4	4.4
05/12	2,182	2,187	2,182	2,187	+0.05%	7,700	156億6298万	+0.05%	45.4	4.4
05/09	2,183	2,187	2,181	2,186	-0.09%	13,000	156億5582万	0%	45.38	4.4
05/08	2,181	2,188	2,181	2,188	+0.27%	5,000	156億7014万	+0.09%	45.42	4.4
05/07	2,180	2,185	2,180	2,182	+0.14%	19,500	156億2717万	-0.18%	45.3	4.39
05/02	2,178	2,184	2,178	2,179	-0.37%	48,000	156億569万	-0.32%	45.23	4.39
05/01	2,187	2,188	2,187	2,187	0%	23,200	156億6298万	+0.05%	45.4	4.4
04/30	2,188	2,188	2,186	2,187	0%	22,900	156億6298万	+0.05%	45.4	4.35
04/28	2,188	2,189	2,187	2,187	-0.05%	18,400	156億6298万	+0.05%	45.4	4.35
04/25	2,188	2,189	2,188	2,188	0%	12,400	156億7014万	+0.14%	45.42	4.35
04/24	2,189	2,190	2,188	2,188	0%	13,500	156億7014万	+0.14%	45.42	4.35
04/23	2,188	2,189	2,187	2,188	0%	71,100	156億7014万	+0.14%	45.42	4.35
04/22	2,187	2,190	2,187	2,188	+0.09%	44,200	156億7014万	+0.14%	45.42	4.35
04/21	2,186	2,188	2,186	2,186	-0.05%	53,200	143億9483万	+0.18%	45.38	4
04/18	2,187	2,187	2,186	2,187	+0.05%	87,100	144億141万	+1.11%	45.4	4
04/17	2,187	2,187	2,186	2,186	0%	59,100	143億9483万	+2.05%	45.38	4
04/16	2,186	2,188	2,185	2,186	0%	149,700	143億9483万	+3.11%	45.38	4
04/15	2,186	2,187	2,185	2,186	+0.05%	76,400	143億9483万	+4.34%	45.38	4
04/14	2,186	2,187	2,185	2,185	0%	51,000	143億8824万	+5.5%	45.36	4
04/11	2,184	2,186	2,184	2,185	+0.05%	69,400	143億8824万	+6.9%	45.36	4
04/10	2,187	2,187	2,184	2,184	-0.09%	68,000	143億8166万	+8.17%	45.34	4
04/09	2,184	2,186	2,184	2,186	+0.05%	43,200	143億9483万	+9.57%	45.38	4
04/08	2,185	2,186	2,184	2,185	+0.05%	51,100	143億8824万	+10.86%	45.36	4
04/07	2,184	2,188	2,184	2,184	0%	94,900	143億8166万	+12.23%	45.34	4
04/04	2,185	2,186	2,184	2,184	-0.05%	249,100	143億8166万	+13.81%	45.34	4
04/03	2,185	2,186	2,185	2,185	0%	119,300	143億8824万	+15.43%	45.36	4
04/02	2,185	2,186	2,185	2,185	0%	39,000	143億8824万	+17.16%	45.36	4
04/01	2,185	2,186	2,184	2,185	-0.05%	189,000	143億8824万	+19.01%	45.36	4
03/31	2,185	2,186	2,184	2,186	+0.09%	84,600	143億9483万	+21.04%	45.38	4
03/28	2,184	2,187	2,184	2,184	+0.05%	92,900	143億8166万	+23.04%	45.34	4
03/27	2,184	2,185	2,183	2,183	-0.09%	89,400	143億7507万	+25.1%	45.32	3.99
03/26	2,184	2,185	2,183	2,185	+0.09%	107,900	143億8824万	+27.33%	45.36	4
03/25	2,184	2,185	2,183	2,183	0%	82,900	143億7507万	+29.32%	45.32	3.99
03/24	2,184	2,185	2,183	2,183	0%	119,300	143億7507万	+31.51%	45.32	3.99
03/21	2,183	2,184	2,183	2,183	0%	113,600	143億7507万	+33.52%	45.32	3.99
03/19	2,183	2,185	2,183	2,183	0%	201,100	143億7507万	+35.67%	45.32	3.99
03/18	2,183	2,185	2,182	2,183	+3.17%	518,800	143億7507万	+37.9%	45.32	3.99
03/17	2,116	2,116	2,116	2,116	+23.31%	33,800	139億3388万	+35.99%	43.93	3.87
03/14	1,700	1,716	1,647	1,716	+3.13%	88,000	112億9987万	+12.01%	35.62	3.14
03/13	1,638	1,689	1,627	1,664	+2.78%	69,900	109億5745万	+9.04%	34.54	3.04
03/12	1,550	1,620	1,540	1,619	+2.99%	30,000	106億6113万	+6.09%	33.61	2.96
03/11	1,564	1,579	1,533	1,572	-0.76%	31,200	103億5163万	+2.88%	32.63	2.88
03/10	1,529	1,584	1,520	1,584	+4.55%	27,700	104億3065万	+3.39%	32.88	2.9
03/07	1,535	1,541	1,500	1,515	-3.38%	32,600	99億7629万	-1.11%	31.45	2.77
03/06	1,562	1,580	1,519	1,568	-0.44%	45,600	103億2529万	+2.08%	32.55	2.87
03/05	1,589	1,595	1,555	1,575	+0.06%	28,700	103億7139万	+2.41%	32.69	2.88
03/04	1,560	1,580	1,502	1,574	+0.58%	46,400	103億6480万	+2.21%	32.67	2.88
03/03	1,548	1,565	1,520	1,565	+2.89%	23,800	103億554万	+1.49%	32.49	2.86
02/28	1,515	1,540	1,488	1,521	-0.72%	38,000	100億1580万	-1.23%	31.57	2.78
02/27	1,515	1,560	1,515	1,532	+2.61%	25,600	100億8823万	-0.33%	31.8	2.8
02/26	1,456	1,493	1,421	1,493	+2.97%	28,600	98億3141万	-2.61%	30.99	2.73
02/25	1,425	1,460	1,396	1,450	+1.61%	24,000	95億4826万	-5.41%	30.1	2.65
02/21	1,402	1,432	1,392	1,427	+0.85%	17,000	93億9680万	-6.91%	29.62	2.61
02/20	1,431	1,440	1,403	1,415	-1.05%	20,900	93億1778万	-7.52%	29.37	2.59
02/19	1,458	1,462	1,407	1,430	-1.79%	24,400	94億1656万	-6.47%	29.68	2.62
02/18	1,472	1,477	1,450	1,456	-2.02%	11,700	95億8777万	-4.65%	30.22	2.66
02/17	1,492	1,500	1,472	1,486	-0.73%	18,500	97億8532万	-2.81%	30.85	2.72
02/14	1,535	1,543	1,496	1,497	-3.17%	13,300	98億5775万	-1.96%	31.08	2.74
02/13	1,526	1,546	1,490	1,546	+0.72%	16,500	101億8042万	+1.24%	32.09	2.83
02/12	1,543	1,560	1,509	1,535	-0.32%	18,100	101億799万	+0.85%	31.86	2.81
02/10	1,500	1,580	1,496	1,540	+2.67%	19,500	101億4091万	+1.38%	31.97	2.82
02/07	1,510	1,517	1,490	1,500	-1.96%	23,600	98億7751万	-0.86%	31.14	2.74
02/06	1,557	1,557	1,522	1,530	-2.3%	20,200	100億7506万	+1.46%	31.76	2.8
02/05	1,625	1,625	1,560	1,566	-4.69%	25,500	103億1212万	+4.33%	32.51	2.86
02/04	1,698	1,698	1,611	1,643	-2.26%	21,200	108億1917万	+9.97%	34.11	3.01
02/03	1,678	1,698	1,610	1,681	+0.96%	22,100	110億6940万	+13.27%	34.9	3.08
01/31	1,619	1,690	1,619	1,665	+5.38%	31,100	109億6404万	+12.8%	34.56	3.23
01/30	1,636	1,636	1,580	1,580	-2.17%	6,500	104億431万	+7.92%	32.8	3.07
01/29	1,616	1,670	1,573	1,615	-0.06%	21,300	106億3479万	+10.69%	33.53	3.13
01/28	1,620	1,631	1,581	1,616	-1.34%	10,700	106億4137万	+11.22%	33.55	3.14
01/27	1,645	1,679	1,614	1,638	+1.68%	28,900	107億8624万	+13.2%	34	3.18
01/24	1,540	1,625	1,540	1,611	+4.75%	27,600	106億845万	+11.72%	33.44	3.13
01/23	1,450	1,547	1,440	1,538	+6.73%	41,800	101億2774万	+6.66%	31.93	2.99
01/22	1,427	1,473	1,427	1,441	+0.98%	4,400	94億8899万	-0.14%	29.91	2.8
01/21	1,479	1,498	1,427	1,427	-4.23%	6,900	93億9680万	-1.45%	29.62	2.77
01/20	1,455	1,509	1,448	1,490	+2.83%	24,500	98億1166万	+2.62%	30.93	2.89

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 10月期	3,725 8/1	2,032 9/12	5,554,800 7/28	215億1794万	123億7819万	171億4431万 10/31
2024年 10月期	3,670 1/23	1,300 8/5	435,000 12/18	235億1761万	83億3049万	108億9154万 10/31

5585 エコナビスタ

時価総額

2025/01/20～2025/06/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート