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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,665 | 1,684 | 1,660 | 1,684 | +19 | +1.1% | 2,500 |
| 2023/01/24 | 1,653 | 1,665 | 1,653 | 1,665 | +12 | +0.7% | 1,200 |
| 2023/01/23 | 1,650 | 1,659 | 1,650 | 1,653 | +3 | +0.2% | 1,200 |
| 2023/01/20 | 1,642 | 1,650 | 1,640 | 1,650 | -8 | -0.5% | 1,300 |
| 2023/01/19 | 1,632 | 1,658 | 1,632 | 1,658 | +8 | +0.5% | 600 |
| 2023/01/18 | 1,649 | 1,650 | 1,644 | 1,650 | +6 | +0.4% | 1,400 |
| 2023/01/17 | 1,639 | 1,644 | 1,639 | 1,644 | +14 | +0.9% | 200 |
| 2023/01/16 | 1,630 | 1,630 | 1,630 | 1,630 | -10 | -0.6% | 100 |
| 2023/01/13 | 1,634 | 1,648 | 1,627 | 1,640 | -3 | -0.2% | 1,200 |
| 2023/01/12 | 1,640 | 1,643 | 1,640 | 1,643 | +3 | +0.2% | 400 |
| 2023/01/11 | 1,644 | 1,644 | 1,628 | 1,640 | -4 | -0.2% | 1,400 |
| 2023/01/10 | 1,640 | 1,644 | 1,632 | 1,644 | +4 | +0.2% | 2,100 |
| 2023/01/06 | 1,640 | 1,644 | 1,640 | 1,640 | ±0 | ±0% | 1,200 |
| 2023/01/05 | 1,641 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 500 |
| 2023/01/04 | 1,640 | 1,650 | 1,640 | 1,640 | -21 | -1.3% | 900 |
| 2022/12/30 | 1,674 | 1,674 | 1,648 | 1,661 | +17 | +1% | 1,700 |
| 2022/12/29 | 1,635 | 1,644 | 1,635 | 1,644 | +4 | +0.2% | 300 |
| 2022/12/28 | 1,638 | 1,641 | 1,630 | 1,640 | -1 | -0.1% | 3,200 |
| 2022/12/27 | 1,636 | 1,642 | 1,630 | 1,641 | -4 | -0.2% | 1,700 |
| 2022/12/26 | 1,629 | 1,645 | 1,629 | 1,645 | -2 | -0.1% | 1,100 |
| 2022/12/23 | 1,648 | 1,648 | 1,632 | 1,647 | -1 | -0.1% | 1,600 |
| 2022/12/22 | 1,640 | 1,649 | 1,640 | 1,648 | +18 | +1.1% | 2,300 |
| 2022/12/21 | 1,641 | 1,643 | 1,621 | 1,630 | -5 | -0.3% | 2,500 |
| 2022/12/20 | 1,658 | 1,660 | 1,628 | 1,635 | -23 | -1.4% | 4,800 |
| 2022/12/19 | 1,651 | 1,674 | 1,650 | 1,658 | -1 | -0.1% | 2,000 |
| 2022/12/16 | 1,673 | 1,676 | 1,656 | 1,659 | -5 | -0.3% | 1,900 |
| 2022/12/15 | 1,651 | 1,664 | 1,651 | 1,664 | +13 | +0.8% | 1,100 |
| 2022/12/14 | 1,650 | 1,664 | 1,650 | 1,651 | +1 | +0.1% | 1,700 |
| 2022/12/13 | 1,650 | 1,661 | 1,642 | 1,650 | -7 | -0.4% | 1,600 |
| 2022/12/12 | 1,647 | 1,657 | 1,640 | 1,657 | +7 | +0.4% | 1,300 |
| 2022/12/09 | 1,644 | 1,650 | 1,644 | 1,650 | +9 | +0.5% | 300 |
| 2022/12/08 | 1,659 | 1,659 | 1,640 | 1,641 | -18 | -1.1% | 1,100 |
| 2022/12/07 | 1,634 | 1,659 | 1,634 | 1,659 | +25 | +1.5% | 1,600 |
| 2022/12/06 | 1,643 | 1,660 | 1,632 | 1,634 | -30 | -1.8% | 1,600 |
| 2022/12/05 | 1,661 | 1,664 | 1,651 | 1,664 | -10 | -0.6% | 1,000 |
| 2022/12/02 | 1,657 | 1,676 | 1,652 | 1,674 | +13 | +0.8% | 1,300 |
| 2022/12/01 | 1,657 | 1,676 | 1,657 | 1,661 | +4 | +0.2% | 1,200 |
| 2022/11/30 | 1,678 | 1,679 | 1,656 | 1,657 | -21 | -1.3% | 2,600 |
| 2022/11/29 | 1,645 | 1,678 | 1,645 | 1,678 | +11 | +0.7% | 500 |
| 2022/11/28 | 1,641 | 1,680 | 1,641 | 1,667 | +26 | +1.6% | 2,800 |
| 2022/11/25 | 1,641 | 1,643 | 1,641 | 1,641 | ±0 | ±0% | 1,600 |
| 2022/11/24 | 1,644 | 1,644 | 1,640 | 1,641 | ±0 | ±0% | 500 |
| 2022/11/22 | 1,642 | 1,659 | 1,641 | 1,641 | -4 | -0.2% | 500 |
| 2022/11/21 | 1,642 | 1,666 | 1,642 | 1,645 | -22 | -1.3% | 1,600 |
| 2022/11/18 | 1,665 | 1,667 | 1,632 | 1,667 | +1 | +0.1% | 1,000 |
| 2022/11/17 | 1,650 | 1,666 | 1,650 | 1,666 | +19 | +1.2% | 1,100 |
| 2022/11/16 | 1,632 | 1,647 | 1,628 | 1,647 | +7 | +0.4% | 1,200 |
| 2022/11/15 | 1,640 | 1,650 | 1,620 | 1,640 | -10 | -0.6% | 2,000 |
| 2022/11/14 | 1,632 | 1,650 | 1,620 | 1,650 | +15 | +0.9% | 4,000 |
| 2022/11/11 | 1,640 | 1,658 | 1,635 | 1,635 | -5 | -0.3% | 1,400 |
451～
500
件表示中 / 767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 | 407,000円 | +26.0% | +6.3% | 1.30% | 22.03倍 | 2.18倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＡＲＭ | 68,400円 | +21.5% | +27.5% | 2.19% | 16.79倍 | 3.31倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| レンティア | 214,000円 | +0.1% | -25.3% | 2.80% | 9.45倍 | 1.17倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| ＹＣＰ | 55,500円 | - | - | - | - | - |
|
- |
| きんえい | 406,000円 | -1.4% | -1.6% | 0.25% | 73.03倍 | 4.45倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
