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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,074 | 1,074 | 1,060 | 1,064 | -1 | -0.1% | 14,100 |
| 2025/06/06 | 1,082 | 1,084 | 1,062 | 1,065 | -16 | -1.5% | 37,400 |
| 2025/06/05 | 1,090 | 1,101 | 1,081 | 1,081 | -9 | -0.8% | 22,100 |
| 2025/06/04 | 1,087 | 1,106 | 1,081 | 1,090 | +5 | +0.5% | 27,200 |
| 2025/06/03 | 1,091 | 1,091 | 1,080 | 1,085 | +5 | +0.5% | 19,400 |
| 2025/06/02 | 1,090 | 1,092 | 1,078 | 1,080 | -10 | -0.9% | 30,100 |
| 2025/05/30 | 1,080 | 1,100 | 1,080 | 1,090 | -8 | -0.7% | 14,000 |
| 2025/05/29 | 1,102 | 1,108 | 1,094 | 1,098 | -10 | -0.9% | 23,200 |
| 2025/05/28 | 1,128 | 1,131 | 1,104 | 1,108 | -17 | -1.5% | 43,900 |
| 2025/05/27 | 1,124 | 1,140 | 1,124 | 1,125 | +1 | +0.1% | 29,800 |
| 2025/05/26 | 1,135 | 1,140 | 1,118 | 1,124 | -11 | -1% | 35,400 |
| 2025/05/23 | 1,154 | 1,168 | 1,132 | 1,135 | -18 | -1.6% | 26,800 |
| 2025/05/22 | 1,126 | 1,160 | 1,126 | 1,153 | +24 | +2.1% | 32,900 |
| 2025/05/21 | 1,130 | 1,148 | 1,126 | 1,129 | ±0 | ±0% | 15,200 |
| 2025/05/20 | 1,126 | 1,168 | 1,107 | 1,129 | +4 | +0.4% | 44,500 |
| 2025/05/19 | 1,155 | 1,155 | 1,125 | 1,125 | -30 | -2.6% | 19,900 |
| 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 |
1～
50
件表示中 / 5036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 | 114,700円 | +5.3% | +6.4% | 1.39% | 14.28倍 | 1.10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 |
| イチケン | 306,500円 | 0.0% | -23.5% | 4.57% | 6.36倍 | 0.65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 | 228,100円 | +7.0% | +1.0% | 3.68% | 9.72倍 | 0.91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 | 65,400円 | -3.1% | -15.3% | 3.36% | 12.59倍 | 0.54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 |
| 佐田建 | 111,900円 | +20.1% | +11.7% | 5.36% | 21.23倍 | 1.09倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
