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 |
|---|---|---|---|---|---|---|---|
| 2005/02/25 | 779.2 | 779.2 | 760.4 | 771.9 | +21.9 | +2.9% | 86,400 |
| 2005/02/24 | 765.6 | 780.2 | 750 | 750 | +9.4 | +1.3% | 117,120 |
| 2005/02/23 | 727.1 | 755.2 | 721.9 | 740.6 | +34.3 | +4.9% | 148,800 |
| 2005/02/22 | 704.2 | 710.4 | 699 | 706.3 | -8.3 | -1.2% | 49,920 |
| 2005/02/21 | 677.1 | 729.2 | 664.6 | 714.6 | +13.6 | +1.9% | 116,160 |
| 2005/02/18 | 729.2 | 729.2 | 697.9 | 701 | -33.4 | -4.5% | 132,480 |
| 2005/02/17 | 750 | 750 | 725 | 734.4 | -26 | -3.4% | 90,240 |
| 2005/02/16 | 758.3 | 770.8 | 756.3 | 760.4 | +4.1 | +0.5% | 51,840 |
| 2005/02/15 | 781.3 | 781.3 | 750 | 756.3 | -31.2 | -4% | 80,640 |
| 2005/02/14 | 817.7 | 817.7 | 784.4 | 787.5 | +11.5 | +1.5% | 128,640 |
| 2005/02/10 | 794.8 | 795.8 | 755.2 | 776 | -17.8 | -2.2% | 103,680 |
| 2005/02/09 | 835.4 | 837.5 | 789.6 | 793.8 | -34.3 | -4.1% | 415,680 |
| 2005/02/08 | 732.3 | 828.1 | 727.1 | 828.1 | +104.1 | +14.4% | 662,400 |
| 2005/02/07 | 765.6 | 770.8 | 713.5 | 724 | -62.5 | -7.9% | 180,480 |
| 2005/02/04 | 809.4 | 809.4 | 781.3 | 786.5 | -19.8 | -2.5% | 173,760 |
| 2005/02/03 | 797.9 | 811.5 | 784.4 | 806.3 | +25 | +3.2% | 273,600 |
| 2005/02/02 | 789.6 | 825 | 778.1 | 781.3 | -13.5 | -1.7% | 262,080 |
| 2005/02/01 | 838.5 | 838.5 | 792.7 | 794.8 | -38.5 | -4.6% | 333,120 |
| 2005/01/31 | 841.7 | 865.6 | 825 | 833.3 | +12.5 | +1.5% | 512,640 |
| 2005/01/28 | 854.2 | 875 | 800 | 820.8 | -43.8 | -5.1% | 2,619,840 |
| 2005/01/27 | 916.7 | 940.6 | 864.6 | 864.6 | -208.3 | -19.4% | 1,811,520 |
| 2005/01/26 | 1,114.6 | 1,114.6 | 1,052.1 | 1,072.9 | -31.3 | -2.8% | 333,120 |
| 2005/01/25 | 1,156.3 | 1,156.3 | 1,072.9 | 1,104.2 | -52.1 | -4.5% | 819,840 |
| 2005/01/24 | 1,166.7 | 1,197.9 | 1,125 | 1,156.3 | +20.9 | +1.8% | 988,800 |
| 2005/01/21 | 1,104.2 | 1,177.1 | 1,093.8 | 1,135.4 | +31.2 | +2.8% | 793,920 |
| 2005/01/20 | 1,093.8 | 1,135.4 | 1,072.9 | 1,104.2 | +20.9 | +1.9% | 581,760 |
| 2005/01/19 | 1,229.2 | 1,239.6 | 1,072.9 | 1,083.3 | -41.7 | -3.7% | 2,325,120 |
| 2005/01/18 | 1,003.1 | 1,125 | 1,000 | 1,125 | +111.5 | +11% | 1,682,880 |
| 2005/01/17 | 1,104.2 | 1,135.4 | 1,000 | 1,013.5 | -80.3 | -7.3% | 1,147,200 |
| 2005/01/14 | 1,187.5 | 1,250 | 1,052.1 | 1,093.8 | -52 | -4.5% | 4,067,520 |
| 2005/01/13 | 1,114.6 | 1,145.8 | 1,093.8 | 1,145.8 | +106.2 | +10.2% | 2,663,040 |
| 2005/01/12 | 910.4 | 1,039.6 | 885.4 | 1,039.6 | +104.2 | +11.1% | 5,326,080 |
| 2005/01/11 | 836.5 | 951 | 835.4 | 935.4 | +88.5 | +10.4% | 3,155,520 |
| 2005/01/07 | 882.3 | 882.3 | 833.3 | 846.9 | -20.8 | -2.4% | 728,640 |
| 2005/01/06 | 822.9 | 894.8 | 803.1 | 867.7 | +46.9 | +5.7% | 2,352,960 |
| 2005/01/05 | 739.6 | 842.7 | 733.3 | 820.8 | +39.5 | +5.1% | 1,257,600 |
| 2005/01/04 | 802.1 | 811.5 | 780.2 | 781.3 | -41.6 | -5.1% | 369,600 |
| 2004/12/30 | 851 | 851 | 804.2 | 822.9 | ±0 | ±0% | 917,760 |
| 2004/12/29 | 796.9 | 885.4 | 793.8 | 822.9 | +36.4 | +4.6% | 4,644,480 |
| 2004/12/28 | 671.9 | 786.5 | 658.3 | 786.5 | +104.2 | +15.3% | 2,887,680 |
| 2004/12/27 | 710.4 | 749 | 647.9 | 682.3 | -17.7 | -2.5% | 1,320,000 |
| 2004/12/24 | 750 | 782.3 | 699 | 700 | -60.4 | -7.9% | 2,351,040 |
| 2004/12/22 | 802.1 | 884.4 | 750 | 760.4 | -93.8 | -11% | 4,601,280 |
| 2004/12/21 | 1,041.7 | 1,062.5 | 854.2 | 854.2 | -104.1 | -10.9% | 2,421,120 |
| 2004/12/20 | 875 | 958.3 | 875 | 958.3 | +104.1 | +12.2% | 2,269,440 |
| 2004/12/17 | 812.5 | 854.2 | 792.7 | 854.2 | +104.2 | +13.9% | 2,995,200 |
| 2004/12/16 | 677.1 | 750 | 671.9 | 750 | +104.2 | +16.1% | 3,644,160 |
| 2004/12/15 | 572.9 | 645.8 | 494.8 | 645.8 | +104.1 | +19.2% | 5,339,520 |
| 2004/12/14 | 541.7 | 541.7 | 541.7 | 541.7 | +52.1 | +10.6% | 81,600 |
| 2004/12/13 | 489.6 | 489.6 | 489.6 | 489.6 | +52.1 | +11.9% | 1,350,720 |
4701～
4750
件表示中 / 4752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 | 93,000円 | -26.5% | -20.1% | 1.51% | 12.28倍 | 0.95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 |
| ＢＲＨＤ | 36,400円 | +16.6% | +23.2% | 3.85% | 12.51倍 | 1.17倍 |
|
極東興和が中核。中国、関西地盤のＰＣ橋梁大手。Ｍ＆Ａで関東、東北へエリア拡大し全国化 |
| ノバック | 306,500円 | +1.7% | -87.2% | 5.22% | 225.53倍 | 0.84倍 |
|
高速道路、橋梁、下水道など土木工事に強み、建築はマンション、工場、学校など大型案件に実績 |
| 日基礎 | 52,100円 | -3.8% | +9.1% | 2.50% | 18.98倍 | 0.49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 |
| 協和日成 | 128,200円 | +2.9% | -5.1% | 2.34% | 15.70倍 | 0.80倍 |
|
東京ガス系列のガス配管工事会社。東京電力電設工事や集合住宅の給排水工事も手がける |
市場注目の銘柄
チャート関連のコラム
