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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,550 | 1,550 | 1,531 | 1,538 | -15 | -1% | 6,700 |
| 2025/06/06 | 1,550 | 1,560 | 1,536 | 1,553 | +3 | +0.2% | 2,500 |
| 2025/06/05 | 1,551 | 1,559 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 2025/06/04 | 1,563 | 1,563 | 1,515 | 1,550 | -17 | -1.1% | 12,400 |
| 2025/06/03 | 1,539 | 1,570 | 1,539 | 1,567 | +30 | +2% | 12,700 |
| 2025/06/02 | 1,555 | 1,555 | 1,532 | 1,537 | +12 | +0.8% | 5,800 |
| 2025/05/30 | 1,527 | 1,534 | 1,508 | 1,525 | +6 | +0.4% | 10,600 |
| 2025/05/29 | 1,529 | 1,529 | 1,519 | 1,519 | ±0 | ±0% | 3,500 |
| 2025/05/28 | 1,529 | 1,529 | 1,516 | 1,519 | -1 | -0.1% | 2,300 |
| 2025/05/27 | 1,505 | 1,520 | 1,505 | 1,520 | +11 | +0.7% | 2,200 |
| 2025/05/26 | 1,503 | 1,529 | 1,503 | 1,509 | -12 | -0.8% | 4,200 |
| 2025/05/23 | 1,526 | 1,530 | 1,520 | 1,521 | +1 | +0.1% | 6,300 |
| 2025/05/22 | 1,522 | 1,528 | 1,518 | 1,520 | +1 | +0.1% | 3,400 |
| 2025/05/21 | 1,526 | 1,526 | 1,519 | 1,519 | -7 | -0.5% | 2,700 |
| 2025/05/20 | 1,525 | 1,526 | 1,517 | 1,526 | -1 | -0.1% | 1,900 |
| 2025/05/19 | 1,518 | 1,528 | 1,515 | 1,527 | +15 | +1% | 6,300 |
| 2025/05/16 | 1,520 | 1,520 | 1,505 | 1,512 | -8 | -0.5% | 4,300 |
| 2025/05/15 | 1,488 | 1,520 | 1,488 | 1,520 | +29 | +1.9% | 10,800 |
| 2025/05/14 | 1,506 | 1,506 | 1,488 | 1,491 | +2 | +0.1% | 4,900 |
| 2025/05/13 | 1,497 | 1,503 | 1,489 | 1,489 | -7 | -0.5% | 5,000 |
| 2025/05/12 | 1,500 | 1,500 | 1,490 | 1,496 | +16 | +1.1% | 2,800 |
| 2025/05/09 | 1,485 | 1,491 | 1,480 | 1,480 | -15 | -1% | 7,100 |
| 2025/05/08 | 1,505 | 1,505 | 1,484 | 1,495 | +10 | +0.7% | 3,400 |
| 2025/05/07 | 1,496 | 1,506 | 1,484 | 1,485 | -7 | -0.5% | 9,400 |
| 2025/05/02 | 1,490 | 1,497 | 1,480 | 1,492 | -1 | -0.1% | 3,900 |
| 2025/05/01 | 1,497 | 1,497 | 1,479 | 1,493 | +13 | +0.9% | 3,300 |
| 2025/04/30 | 1,486 | 1,490 | 1,480 | 1,480 | -5 | -0.3% | 6,400 |
| 2025/04/28 | 1,482 | 1,491 | 1,480 | 1,485 | +5 | +0.3% | 4,600 |
| 2025/04/25 | 1,473 | 1,480 | 1,470 | 1,480 | +19 | +1.3% | 3,700 |
| 2025/04/24 | 1,485 | 1,485 | 1,460 | 1,461 | -2 | -0.1% | 3,600 |
| 2025/04/23 | 1,458 | 1,483 | 1,458 | 1,463 | +5 | +0.3% | 3,400 |
1～
50
件表示中 / 916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 | 151,200円 | +26.0% | +6.3% | 1.17% | 18.82倍 | 2.25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 |
| ＹＣＰ | 60,600円 | - | - | - | - | - |
|
- |
| 東会舘 | 382,000円 | +3.3% | +6.7% | 0.79% | 13.85倍 | 1.15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 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| フルハシＥＰＯ | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
