日本エコシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,580 | 1,580 | 1,567 | 1,574 | -6 | -0.4% | 4,600 |
| 2025/08/19 | 1,577 | 1,580 | 1,575 | 1,580 | +10 | +0.6% | 3,200 |
| 2025/08/18 | 1,576 | 1,580 | 1,561 | 1,570 | -3 | -0.2% | 6,500 |
| 2025/08/15 | 1,558 | 1,573 | 1,553 | 1,573 | +15 | +1% | 5,200 |
| 2025/08/14 | 1,569 | 1,579 | 1,550 | 1,558 | -11 | -0.7% | 8,600 |
| 2025/08/13 | 1,589 | 1,589 | 1,560 | 1,569 | -20 | -1.3% | 9,500 |
| 2025/08/12 | 1,574 | 1,602 | 1,574 | 1,589 | +16 | +1% | 16,500 |
| 2025/08/08 | 1,570 | 1,574 | 1,553 | 1,573 | +22 | +1.4% | 9,300 |
| 2025/08/07 | 1,560 | 1,560 | 1,551 | 1,551 | -5 | -0.3% | 4,200 |
| 2025/08/06 | 1,548 | 1,556 | 1,548 | 1,556 | +8 | +0.5% | 2,400 |
| 2025/08/05 | 1,552 | 1,553 | 1,543 | 1,548 | +8 | +0.5% | 4,100 |
| 2025/08/04 | 1,547 | 1,549 | 1,534 | 1,540 | -7 | -0.5% | 2,100 |
| 2025/08/01 | 1,545 | 1,551 | 1,537 | 1,547 | +12 | +0.8% | 6,300 |
| 2025/07/31 | 1,536 | 1,538 | 1,532 | 1,535 | +4 | +0.3% | 3,500 |
| 2025/07/30 | 1,533 | 1,533 | 1,528 | 1,531 | -2 | -0.1% | 2,100 |
| 2025/07/29 | 1,537 | 1,537 | 1,529 | 1,533 | +7 | +0.5% | 3,900 |
| 2025/07/28 | 1,519 | 1,539 | 1,519 | 1,526 | -4 | -0.3% | 2,900 |
| 2025/07/25 | 1,519 | 1,530 | 1,513 | 1,530 | +11 | +0.7% | 3,100 |
| 2025/07/24 | 1,516 | 1,520 | 1,510 | 1,519 | +1 | +0.1% | 4,200 |
| 2025/07/23 | 1,508 | 1,518 | 1,506 | 1,518 | +9 | +0.6% | 3,700 |
| 2025/07/22 | 1,521 | 1,521 | 1,509 | 1,509 | -1 | -0.1% | 3,500 |
| 2025/07/18 | 1,514 | 1,514 | 1,510 | 1,510 | -6 | -0.4% | 3,700 |
| 2025/07/17 | 1,521 | 1,521 | 1,511 | 1,516 | -5 | -0.3% | 1,300 |
| 2025/07/16 | 1,512 | 1,527 | 1,512 | 1,521 | +1 | +0.1% | 3,100 |
| 2025/07/15 | 1,520 | 1,520 | 1,512 | 1,520 | +9 | +0.6% | 3,900 |
| 2025/07/14 | 1,519 | 1,519 | 1,511 | 1,511 | -8 | -0.5% | 2,400 |
| 2025/07/11 | 1,514 | 1,524 | 1,511 | 1,519 | +3 | +0.2% | 2,800 |
| 2025/07/10 | 1,512 | 1,516 | 1,511 | 1,516 | -3 | -0.2% | 800 |
| 2025/07/09 | 1,510 | 1,522 | 1,510 | 1,519 | +4 | +0.3% | 3,900 |
| 2025/07/08 | 1,505 | 1,516 | 1,505 | 1,515 | +2 | +0.1% | 3,300 |
| 2025/07/07 | 1,503 | 1,513 | 1,503 | 1,513 | +1 | +0.1% | 5,600 |
| 2025/07/04 | 1,515 | 1,515 | 1,512 | 1,512 | -6 | -0.4% | 2,100 |
| 2025/07/03 | 1,517 | 1,519 | 1,512 | 1,518 | +3 | +0.2% | 2,600 |
| 2025/07/02 | 1,513 | 1,515 | 1,511 | 1,515 | -5 | -0.3% | 2,800 |
| 2025/07/01 | 1,518 | 1,520 | 1,510 | 1,520 | -1 | -0.1% | 3,600 |
| 2025/06/30 | 1,523 | 1,523 | 1,510 | 1,521 | +3 | +0.2% | 4,400 |
| 2025/06/27 | 1,508 | 1,520 | 1,508 | 1,518 | +12 | +0.8% | 2,000 |
| 2025/06/26 | 1,521 | 1,524 | 1,506 | 1,506 | -4 | -0.3% | 1,600 |
| 2025/06/25 | 1,528 | 1,528 | 1,503 | 1,510 | -14 | -0.9% | 6,800 |
| 2025/06/24 | 1,527 | 1,527 | 1,516 | 1,524 | +10 | +0.7% | 700 |
| 2025/06/23 | 1,530 | 1,530 | 1,511 | 1,514 | -16 | -1% | 13,400 |
| 2025/06/20 | 1,528 | 1,531 | 1,526 | 1,530 | -1 | -0.1% | 1,700 |
| 2025/06/19 | 1,528 | 1,535 | 1,521 | 1,531 | +8 | +0.5% | 4,400 |
| 2025/06/18 | 1,521 | 1,526 | 1,520 | 1,523 | +3 | +0.2% | 2,000 |
| 2025/06/17 | 1,523 | 1,524 | 1,520 | 1,520 | -8 | -0.5% | 3,600 |
| 2025/06/16 | 1,536 | 1,536 | 1,520 | 1,528 | +1 | +0.1% | 3,300 |
| 2025/06/13 | 1,524 | 1,530 | 1,520 | 1,527 | -5 | -0.3% | 2,800 |
| 2025/06/12 | 1,523 | 1,532 | 1,520 | 1,532 | +9 | +0.6% | 2,200 |
| 2025/06/11 | 1,535 | 1,535 | 1,520 | 1,523 | -12 | -0.8% | 6,800 |
| 2025/06/10 | 1,538 | 1,538 | 1,526 | 1,535 | -3 | -0.2% | 2,000 |
1～
50
件表示中 / 947件
類似銘柄と比較する
現在ご覧いただいている「日エコシステム」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 |
|---|---|---|---|---|---|---|---|---|
| 日エコシステム | 158,000円 | +26.0% | +6.3% | 1.12% | 19.66倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| 白洋舎 | 353,500円 | +1.0% | +2.8% | 1.70% | 6.87倍 | 1.21倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ブロメディア | 181,200円 | +5.6% | +53.0% | 2.76% | 15.20倍 | 2.78倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＩＲＪ ＨＤ | 76,500円 | +3.8% | -1.7% | 1.31% | 19.41倍 | 2.42倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 東会舘 | 390,500円 | +3.3% | +6.7% | 0.77% | 14.16倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
