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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,420 | 1,440 | 1,411 | 1,425 | +13 | +0.9% | 7,200 |
| 2025/04/10 | 1,444 | 1,444 | 1,410 | 1,412 | +30 | +2.2% | 11,200 |
| 2025/04/09 | 1,370 | 1,400 | 1,358 | 1,382 | +12 | +0.9% | 11,500 |
| 2025/04/08 | 1,398 | 1,449 | 1,370 | 1,370 | +95 | +7.5% | 21,500 |
| 2025/04/07 | 1,340 | 1,366 | 1,236 | 1,275 | -93 | -6.8% | 41,400 |
| 2025/04/04 | 1,403 | 1,414 | 1,350 | 1,368 | -65 | -4.5% | 24,600 |
| 2025/04/03 | 1,441 | 1,483 | 1,430 | 1,433 | -53 | -3.6% | 14,000 |
| 2025/04/02 | 1,483 | 1,486 | 1,450 | 1,486 | +3 | +0.2% | 13,400 |
| 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 |
1～
50
件表示中 / 859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 | 142,500円 | +26.0% | +6.3% | 1.24% | 23.18倍 | 2.30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 |
| Ｔ＆Ｇニーズ | 85,600円 | -0.0% | +3.9% | 4.67% | 6.25倍 | 0.82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 |
| ＭＩＣ | 174,700円 | +18.6% | +53.5% | 1.37% | 21.84倍 | 1.80倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| アビスト | 307,000円 | +7.0% | -11.6% | 3.32% | 27.77倍 | 1.78倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| アシロ | 162,000円 | +31.9% | +295.3% | 2.09% | 14.23倍 | 5.19倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
市場注目の銘柄
チャート関連のコラム
