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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,226 | 1,252 | 1,226 | 1,236 | +4 | +0.3% | 27,500 |
| 2025/08/19 | 1,235 | 1,250 | 1,231 | 1,232 | -3 | -0.2% | 30,200 |
| 2025/08/18 | 1,213 | 1,236 | 1,213 | 1,235 | +22 | +1.8% | 26,600 |
| 2025/08/15 | 1,201 | 1,236 | 1,201 | 1,213 | +12 | +1% | 38,700 |
| 2025/08/14 | 1,200 | 1,224 | 1,195 | 1,201 | -6 | -0.5% | 37,300 |
| 2025/08/13 | 1,210 | 1,218 | 1,202 | 1,207 | +8 | +0.7% | 16,700 |
| 2025/08/12 | 1,218 | 1,224 | 1,197 | 1,199 | -13 | -1.1% | 29,000 |
| 2025/08/08 | 1,210 | 1,223 | 1,203 | 1,212 | +9 | +0.7% | 30,900 |
| 2025/08/07 | 1,217 | 1,224 | 1,203 | 1,203 | -14 | -1.2% | 18,500 |
| 2025/08/06 | 1,201 | 1,224 | 1,201 | 1,217 | +20 | +1.7% | 24,400 |
| 2025/08/05 | 1,241 | 1,246 | 1,192 | 1,197 | -41 | -3.3% | 72,300 |
| 2025/08/04 | 1,223 | 1,255 | 1,223 | 1,238 | -8 | -0.6% | 26,200 |
| 2025/08/01 | 1,242 | 1,261 | 1,231 | 1,246 | +4 | +0.3% | 30,400 |
| 2025/07/31 | 1,241 | 1,251 | 1,225 | 1,242 | +2 | +0.2% | 59,800 |
| 2025/07/30 | 1,235 | 1,246 | 1,227 | 1,240 | -3 | -0.2% | 45,400 |
| 2025/07/29 | 1,259 | 1,259 | 1,235 | 1,243 | -11 | -0.9% | 48,400 |
| 2025/07/28 | 1,249 | 1,259 | 1,239 | 1,254 | +15 | +1.2% | 62,500 |
| 2025/07/25 | 1,228 | 1,253 | 1,228 | 1,239 | +16 | +1.3% | 61,700 |
| 2025/07/24 | 1,214 | 1,247 | 1,214 | 1,223 | +20 | +1.7% | 73,700 |
| 2025/07/23 | 1,180 | 1,214 | 1,179 | 1,203 | +32 | +2.7% | 115,800 |
| 2025/07/22 | 1,183 | 1,193 | 1,169 | 1,171 | +18 | +1.6% | 62,700 |
| 2025/07/18 | 1,158 | 1,177 | 1,150 | 1,153 | -6 | -0.5% | 33,800 |
| 2025/07/17 | 1,130 | 1,164 | 1,130 | 1,159 | +29 | +2.6% | 46,300 |
| 2025/07/16 | 1,171 | 1,171 | 1,130 | 1,130 | -37 | -3.2% | 53,000 |
| 2025/07/15 | 1,129 | 1,190 | 1,129 | 1,167 | +38 | +3.4% | 101,100 |
| 2025/07/14 | 1,123 | 1,136 | 1,118 | 1,129 | +16 | +1.4% | 25,900 |
| 2025/07/11 | 1,101 | 1,142 | 1,101 | 1,113 | +14 | +1.3% | 48,500 |
| 2025/07/10 | 1,095 | 1,107 | 1,088 | 1,099 | +7 | +0.6% | 63,800 |
| 2025/07/09 | 1,107 | 1,109 | 1,087 | 1,092 | -7 | -0.6% | 68,100 |
| 2025/07/08 | 1,102 | 1,108 | 1,079 | 1,099 | -19 | -1.7% | 205,700 |
| 2025/07/07 | 1,147 | 1,150 | 1,109 | 1,118 | -29 | -2.5% | 99,700 |
| 2025/07/04 | 1,210 | 1,212 | 1,146 | 1,147 | -67 | -5.5% | 174,500 |
| 2025/07/03 | 1,180 | 1,247 | 1,163 | 1,214 | +4 | +0.3% | 338,700 |
| 2025/07/02 | 1,164 | 1,210 | 1,164 | 1,210 | +48 | +4.1% | 212,200 |
| 2025/07/01 | 1,169 | 1,178 | 1,144 | 1,162 | -7 | -0.6% | 92,500 |
| 2025/06/30 | 1,188 | 1,218 | 1,168 | 1,169 | ±0 | ±0% | 104,100 |
| 2025/06/27 | 1,158 | 1,169 | 1,149 | 1,169 | +13 | +1.1% | 41,600 |
| 2025/06/26 | 1,146 | 1,156 | 1,140 | 1,156 | +11 | +1% | 44,500 |
| 2025/06/25 | 1,154 | 1,157 | 1,140 | 1,145 | -4 | -0.3% | 35,700 |
| 2025/06/24 | 1,159 | 1,159 | 1,129 | 1,149 | +10 | +0.9% | 50,100 |
| 2025/06/23 | 1,106 | 1,154 | 1,106 | 1,139 | +29 | +2.6% | 54,900 |
| 2025/06/20 | 1,106 | 1,114 | 1,097 | 1,110 | +10 | +0.9% | 26,300 |
| 2025/06/19 | 1,098 | 1,113 | 1,092 | 1,100 | +7 | +0.6% | 30,900 |
| 2025/06/18 | 1,088 | 1,107 | 1,088 | 1,093 | -3 | -0.3% | 31,700 |
| 2025/06/17 | 1,092 | 1,099 | 1,080 | 1,096 | -1 | -0.1% | 40,100 |
| 2025/06/16 | 1,082 | 1,099 | 1,079 | 1,097 | +15 | +1.4% | 16,900 |
| 2025/06/13 | 1,074 | 1,087 | 1,069 | 1,082 | +8 | +0.7% | 18,700 |
| 2025/06/12 | 1,068 | 1,093 | 1,068 | 1,074 | +14 | +1.3% | 36,400 |
| 2025/06/11 | 1,069 | 1,069 | 1,056 | 1,060 | -1 | -0.1% | 21,800 |
| 2025/06/10 | 1,065 | 1,077 | 1,061 | 1,061 | -3 | -0.3% | 18,500 |
1～
50
件表示中 / 5067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 | 123,600円 | +5.3% | +6.4% | 1.29% | 15.39倍 | 1.19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 | 34,800円 | +28.1% | - | 1.67% | 20.45倍 | 0.58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 |
| 弘電社 | 239,500円 | +7.0% | +1.0% | 3.51% | 10.20倍 | 0.96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 |
| セレコーポ | 557,000円 | +8.2% | +10.8% | 2.42% | 12.36倍 | 0.92倍 |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
| 北海電工 | 93,700円 | -1.9% | -20.6% | 2.13% | 10.01倍 | 0.58倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
市場注目の銘柄
チャート関連のコラム
