ダイセキ環境ソリューションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,154 | 1,163 | 1,148 | 1,155 | +1 | +0.1% | 14,900 |
| 2025/05/15 | 1,145 | 1,167 | 1,145 | 1,154 | ±0 | ±0% | 25,500 |
| 2025/05/14 | 1,160 | 1,177 | 1,154 | 1,154 | -6 | -0.5% | 33,500 |
| 2025/05/13 | 1,137 | 1,176 | 1,137 | 1,160 | +23 | +2% | 54,900 |
| 2025/05/12 | 1,118 | 1,148 | 1,095 | 1,137 | +22 | +2% | 90,300 |
| 2025/05/09 | 1,103 | 1,117 | 1,103 | 1,115 | +25 | +2.3% | 32,200 |
| 2025/05/08 | 1,072 | 1,107 | 1,072 | 1,090 | +15 | +1.4% | 57,900 |
| 2025/05/07 | 1,072 | 1,095 | 1,057 | 1,075 | -9 | -0.8% | 127,000 |
| 2025/05/02 | 1,072 | 1,101 | 1,072 | 1,084 | +16 | +1.5% | 33,800 |
| 2025/05/01 | 1,056 | 1,094 | 1,056 | 1,068 | +4 | +0.4% | 51,300 |
| 2025/04/30 | 1,068 | 1,081 | 1,046 | 1,064 | -1 | -0.1% | 67,500 |
| 2025/04/28 | 1,068 | 1,087 | 1,043 | 1,065 | -3 | -0.3% | 132,100 |
| 2025/04/25 | 1,096 | 1,096 | 1,065 | 1,068 | +2 | +0.2% | 37,700 |
| 2025/04/24 | 1,120 | 1,120 | 1,065 | 1,066 | -34 | -3.1% | 45,500 |
| 2025/04/23 | 1,120 | 1,120 | 1,096 | 1,100 | -5 | -0.5% | 41,600 |
| 2025/04/22 | 1,125 | 1,160 | 1,100 | 1,105 | -20 | -1.8% | 53,800 |
| 2025/04/21 | 1,159 | 1,170 | 1,123 | 1,125 | +7 | +0.6% | 109,700 |
| 2025/04/18 | 1,090 | 1,136 | 1,090 | 1,118 | +97 | +9.5% | 167,500 |
| 2025/04/17 | 983 | 1,034 | 983 | 1,021 | +46 | +4.7% | 71,700 |
| 2025/04/16 | 997 | 1,002 | 975 | 975 | -22 | -2.2% | 75,000 |
| 2025/04/15 | 997 | 1,012 | 988 | 997 | -3 | -0.3% | 126,200 |
| 2025/04/14 | 1,045 | 1,046 | 998 | 1,000 | -45 | -4.3% | 94,900 |
| 2025/04/11 | 1,012 | 1,063 | 1,008 | 1,045 | +6 | +0.6% | 105,600 |
| 2025/04/10 | 1,065 | 1,088 | 1,026 | 1,039 | +34 | +3.4% | 55,600 |
| 2025/04/09 | 1,033 | 1,068 | 991 | 1,005 | -38 | -3.6% | 190,400 |
| 2025/04/08 | 999 | 1,043 | 999 | 1,043 | +102 | +10.8% | 66,700 |
| 2025/04/07 | 935 | 983 | 920 | 941 | -86 | -8.4% | 59,900 |
| 2025/04/04 | 1,031 | 1,056 | 995 | 1,027 | -30 | -2.8% | 87,300 |
| 2025/04/03 | 1,080 | 1,080 | 1,051 | 1,057 | -38 | -3.5% | 47,900 |
| 2025/04/02 | 1,131 | 1,131 | 1,092 | 1,095 | -32 | -2.8% | 38,100 |
| 2025/04/01 | 1,133 | 1,155 | 1,123 | 1,127 | -4 | -0.4% | 33,200 |
| 2025/03/31 | 1,158 | 1,158 | 1,131 | 1,131 | -27 | -2.3% | 30,400 |
| 2025/03/28 | 1,143 | 1,162 | 1,139 | 1,158 | +2 | +0.2% | 50,900 |
| 2025/03/27 | 1,162 | 1,164 | 1,145 | 1,156 | -12 | -1% | 55,900 |
| 2025/03/26 | 1,180 | 1,195 | 1,168 | 1,168 | -12 | -1% | 58,700 |
| 2025/03/25 | 1,181 | 1,191 | 1,160 | 1,180 | -15 | -1.3% | 96,600 |
| 2025/03/24 | 1,187 | 1,198 | 1,184 | 1,195 | +6 | +0.5% | 33,300 |
| 2025/03/21 | 1,205 | 1,208 | 1,189 | 1,189 | -16 | -1.3% | 25,600 |
| 2025/03/19 | 1,206 | 1,208 | 1,189 | 1,205 | +5 | +0.4% | 51,600 |
| 2025/03/18 | 1,190 | 1,206 | 1,178 | 1,200 | +2 | +0.2% | 67,500 |
| 2025/03/17 | 1,185 | 1,219 | 1,185 | 1,198 | +27 | +2.3% | 32,900 |
| 2025/03/14 | 1,171 | 1,180 | 1,161 | 1,171 | -7 | -0.6% | 29,000 |
| 2025/03/13 | 1,157 | 1,178 | 1,150 | 1,178 | +21 | +1.8% | 49,700 |
| 2025/03/12 | 1,203 | 1,203 | 1,151 | 1,157 | -50 | -4.1% | 84,600 |
| 2025/03/11 | 1,230 | 1,258 | 1,200 | 1,207 | -31 | -2.5% | 39,800 |
| 2025/03/10 | 1,239 | 1,269 | 1,238 | 1,238 | +9 | +0.7% | 18,600 |
| 2025/03/07 | 1,252 | 1,292 | 1,222 | 1,229 | -23 | -1.8% | 48,900 |
| 2025/03/06 | 1,239 | 1,262 | 1,228 | 1,252 | +14 | +1.1% | 37,200 |
| 2025/03/05 | 1,273 | 1,275 | 1,238 | 1,238 | -43 | -3.4% | 22,000 |
| 2025/03/04 | 1,289 | 1,294 | 1,268 | 1,281 | -32 | -2.4% | 15,400 |
1～
50
件表示中 / 5001件
類似銘柄と比較する
現在ご覧いただいている「ダイセキソリュ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセキソリュ | 112,500円 | +5.3% | +6.4% | 1.42% | 13.99倍 | 1.08倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| テスＨＤ | 30,100円 | +24.0% | -94.8% | 2.54% | 30.31倍 | 0.50倍 |
|
再生可能エネ発電所のＥＰＣ（設計・調達・施工）や自社所有発電所による供給事業を展開 |
| イチケン | 291,700円 | -0.4% | +41.8% | 4.80% | 5.43倍 | 0.67倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 弘電社 | 211,100円 | +7.0% | +1.0% | 3.98% | 8.99倍 | 0.84倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 日基礎 | 60,400円 | -3.1% | -15.3% | 3.64% | 11.88倍 | 0.51倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
市場注目の銘柄
チャート関連のコラム
