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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,501 | 1,518 | 1,483 | 1,483 | -14 | -0.9% | 14,000 |
| 2025/03/31 | 1,511 | 1,517 | 1,495 | 1,497 | -21 | -1.4% | 19,100 |
| 2025/03/28 | 1,410 | 1,530 | 1,410 | 1,518 | -3,277 | -68.3% | 41,800 |
| 2025/03/27 | 4,785 | 4,810 | 4,765 | 4,795 | +25 | +0.5% | 9,700 |
| 2025/03/26 | 4,785 | 4,785 | 4,740 | 4,770 | +10 | +0.2% | 5,800 |
| 2025/03/25 | 4,765 | 4,775 | 4,735 | 4,760 | -10 | -0.2% | 6,200 |
| 2025/03/24 | 4,800 | 4,805 | 4,735 | 4,770 | -20 | -0.4% | 11,900 |
| 2025/03/21 | 4,770 | 4,815 | 4,765 | 4,790 | +45 | +0.9% | 6,700 |
| 2025/03/19 | 4,715 | 4,760 | 4,715 | 4,745 | +25 | +0.5% | 4,000 |
| 2025/03/18 | 4,725 | 4,725 | 4,710 | 4,720 | +5 | +0.1% | 3,700 |
| 2025/03/17 | 4,730 | 4,735 | 4,705 | 4,715 | ±0 | ±0% | 3,800 |
| 2025/03/14 | 4,725 | 4,770 | 4,710 | 4,715 | -10 | -0.2% | 4,800 |
| 2025/03/13 | 4,640 | 4,735 | 4,640 | 4,725 | +95 | +2.1% | 7,000 |
| 2025/03/12 | 4,635 | 4,640 | 4,630 | 4,630 | -5 | -0.1% | 2,700 |
| 2025/03/11 | 4,630 | 4,635 | 4,625 | 4,635 | +10 | +0.2% | 2,700 |
| 2025/03/10 | 4,630 | 4,635 | 4,620 | 4,625 | +15 | +0.3% | 5,000 |
| 2025/03/07 | 4,610 | 4,610 | 4,595 | 4,610 | +10 | +0.2% | 3,400 |
| 2025/03/06 | 4,610 | 4,615 | 4,600 | 4,600 | +10 | +0.2% | 2,100 |
| 2025/03/05 | 4,575 | 4,620 | 4,575 | 4,590 | ±0 | ±0% | 8,000 |
| 2025/03/04 | 4,585 | 4,590 | 4,570 | 4,590 | +30 | +0.7% | 3,100 |
| 2025/03/03 | 4,590 | 4,590 | 4,555 | 4,560 | -30 | -0.7% | 4,500 |
| 2025/02/28 | 4,585 | 4,590 | 4,560 | 4,590 | +5 | +0.1% | 3,500 |
| 2025/02/27 | 4,525 | 4,585 | 4,525 | 4,585 | +55 | +1.2% | 3,100 |
| 2025/02/26 | 4,565 | 4,565 | 4,530 | 4,530 | -55 | -1.2% | 3,300 |
| 2025/02/25 | 4,555 | 4,585 | 4,550 | 4,585 | +20 | +0.4% | 3,500 |
| 2025/02/21 | 4,585 | 4,585 | 4,555 | 4,565 | -20 | -0.4% | 2,200 |
| 2025/02/20 | 4,590 | 4,590 | 4,555 | 4,585 | +15 | +0.3% | 3,100 |
| 2025/02/19 | 4,585 | 4,595 | 4,565 | 4,570 | -10 | -0.2% | 4,000 |
| 2025/02/18 | 4,565 | 4,585 | 4,550 | 4,580 | +15 | +0.3% | 2,400 |
| 2025/02/17 | 4,580 | 4,585 | 4,545 | 4,565 | +20 | +0.4% | 4,800 |
| 2025/02/14 | 4,555 | 4,555 | 4,505 | 4,545 | -10 | -0.2% | 8,000 |
| 2025/02/13 | 4,540 | 4,560 | 4,525 | 4,555 | +15 | +0.3% | 3,400 |
| 2025/02/12 | 4,515 | 4,540 | 4,515 | 4,540 | +25 | +0.6% | 1,300 |
| 2025/02/10 | 4,540 | 4,545 | 4,505 | 4,515 | -25 | -0.6% | 2,900 |
| 2025/02/07 | 4,555 | 4,555 | 4,530 | 4,540 | +15 | +0.3% | 1,000 |
| 2025/02/06 | 4,550 | 4,550 | 4,525 | 4,525 | -15 | -0.3% | 1,400 |
| 2025/02/05 | 4,530 | 4,540 | 4,520 | 4,540 | +25 | +0.6% | 1,800 |
| 2025/02/04 | 4,540 | 4,540 | 4,500 | 4,515 | +35 | +0.8% | 2,100 |
| 2025/02/03 | 4,520 | 4,520 | 4,470 | 4,480 | -20 | -0.4% | 4,500 |
| 2025/01/31 | 4,500 | 4,520 | 4,470 | 4,500 | +25 | +0.6% | 4,300 |
| 2025/01/30 | 4,450 | 4,500 | 4,445 | 4,475 | -5 | -0.1% | 4,400 |
| 2025/01/29 | 4,470 | 4,480 | 4,440 | 4,480 | +35 | +0.8% | 3,200 |
| 2025/01/28 | 4,460 | 4,460 | 4,410 | 4,445 | +25 | +0.6% | 3,400 |
| 2025/01/27 | 4,400 | 4,500 | 4,400 | 4,420 | +25 | +0.6% | 4,200 |
| 2025/01/24 | 4,315 | 4,400 | 4,315 | 4,395 | +95 | +2.2% | 4,900 |
| 2025/01/23 | 4,300 | 4,300 | 4,285 | 4,300 | ±0 | ±0% | 1,300 |
| 2025/01/22 | 4,285 | 4,320 | 4,270 | 4,300 | ±0 | ±0% | 2,600 |
| 2025/01/21 | 4,300 | 4,300 | 4,280 | 4,300 | ±0 | ±0% | 1,100 |
| 2025/01/20 | 4,355 | 4,355 | 4,290 | 4,300 | -20 | -0.5% | 3,300 |
| 2025/01/17 | 4,330 | 4,365 | 4,320 | 4,320 | -45 | -1% | 2,700 |
1～
50
件表示中 / 851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 | 145,000円 | +26.0% | +6.3% | 1.22% | 23.53倍 | 2.34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 |
| 東会舘 | 389,000円 | +1.3% | +19.7% | 0.77% | 14.93倍 | 1.32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 |
| Ｔ＆Ｇニーズ | 90,400円 | -0.0% | +3.9% | 4.42% | 6.60倍 | 0.87倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| ブロメディア | 168,600円 | +19.9% | +9.9% | 2.37% | 17.66倍 | 2.77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 |
| ＦフォースＧ | 50,700円 | +8.3% | +52.7% | 1.97% | 10.83倍 | 4.33倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
市場注目の銘柄
チャート関連のコラム
