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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/10 | 1,650 | 1,650 | 1,640 | 1,640 | - | - | 600 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,650 | 1,672 | 1,636 | 1,665 | +23 | +1.4% | 2,000 |
| 2022/11/07 | 1,640 | 1,650 | 1,640 | 1,642 | +1 | +0.1% | 1,200 |
| 2022/11/04 | 1,641 | 1,682 | 1,641 | 1,641 | ±0 | ±0% | 2,300 |
| 2022/11/02 | 1,640 | 1,642 | 1,640 | 1,641 | -2 | -0.1% | 800 |
| 2022/11/01 | 1,642 | 1,643 | 1,642 | 1,643 | -30 | -1.8% | 400 |
| 2022/10/31 | 1,668 | 1,673 | 1,668 | 1,673 | +39 | +2.4% | 1,300 |
| 2022/10/28 | 1,633 | 1,674 | 1,633 | 1,634 | -16 | -1% | 5,500 |
| 2022/10/27 | 1,650 | 1,650 | 1,650 | 1,650 | +5 | +0.3% | 200 |
| 2022/10/26 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 500 |
| 2022/10/25 | 1,655 | 1,655 | 1,645 | 1,645 | +8 | +0.5% | 500 |
| 2022/10/24 | 1,661 | 1,670 | 1,637 | 1,637 | -24 | -1.4% | 1,700 |
| 2022/10/21 | 1,661 | 1,661 | 1,661 | 1,661 | ±0 | ±0% | 300 |
| 2022/10/20 | 1,661 | 1,661 | 1,661 | 1,661 | +24 | +1.5% | 100 |
| 2022/10/19 | 1,646 | 1,646 | 1,637 | 1,637 | -13 | -0.8% | 600 |
| 2022/10/18 | 1,645 | 1,650 | 1,645 | 1,650 | +12 | +0.7% | 700 |
| 2022/10/17 | 1,660 | 1,661 | 1,638 | 1,638 | -26 | -1.6% | 1,600 |
| 2022/10/14 | 1,637 | 1,664 | 1,637 | 1,664 | -5 | -0.3% | 200 |
| 2022/10/13 | 1,635 | 1,673 | 1,635 | 1,669 | +34 | +2.1% | 1,100 |
| 2022/10/12 | 1,650 | 1,650 | 1,631 | 1,635 | -43 | -2.6% | 1,300 |
| 2022/10/11 | 1,660 | 1,685 | 1,602 | 1,678 | +18 | +1.1% | 2,500 |
| 2022/10/07 | 1,677 | 1,677 | 1,660 | 1,660 | -20 | -1.2% | 200 |
| 2022/10/06 | 1,654 | 1,685 | 1,654 | 1,680 | -5 | -0.3% | 1,100 |
| 2022/10/05 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 200 |
| 2022/10/04 | 1,690 | 1,690 | 1,650 | 1,685 | -5 | -0.3% | 400 |
| 2022/10/03 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 1,100 |
| 2022/09/30 | 1,699 | 1,699 | 1,657 | 1,690 | +20 | +1.2% | 3,500 |
| 2022/09/29 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
| 2022/09/28 | 1,670 | 1,670 | 1,670 | 1,670 | +5 | +0.3% | 700 |
| 2022/09/27 | 1,728 | 1,740 | 1,661 | 1,665 | -23 | -1.4% | 4,200 |
| 2022/09/26 | 1,688 | 1,688 | 1,688 | 1,688 | +27 | +1.6% | 500 |
| 2022/09/22 | 1,700 | 1,700 | 1,659 | 1,661 | -69 | -4% | 800 |
| 2022/09/21 | 1,670 | 1,742 | 1,656 | 1,730 | +55 | +3.3% | 1,600 |
601～
650
件表示中 / 883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 | 151,900円 | +26.0% | +6.3% | 1.16% | 18.90倍 | 2.26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 | +3.3% | +6.7% | 0.77% | 14.10倍 | 1.17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 |
| サニックスＨＤ | 27,400円 | +3.2% | +24.8% | 0.73% | 7.38倍 | 1.28倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ラックランド | 122,600円 | - | - | - | - | 1.36倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
| ブティックス | 129,600円 | +23.2% | +33.4% | 0.00% | 12.05倍 | 6.30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 |
市場注目の銘柄
チャート関連のコラム
