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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 2022/09/20 | 1,675 | 1,700 | 1,675 | 1,675 | +3 | +0.2% | 500 |
| 2022/09/16 | 1,684 | 1,684 | 1,672 | 1,672 | -13 | -0.8% | 1,500 |
| 2022/09/15 | 1,707 | 1,707 | 1,685 | 1,685 | -35 | -2% | 2,100 |
| 2022/09/14 | 1,716 | 1,720 | 1,696 | 1,720 | +2 | +0.1% | 700 |
| 2022/09/13 | 1,710 | 1,718 | 1,710 | 1,718 | +18 | +1.1% | 700 |
| 2022/09/12 | 1,716 | 1,734 | 1,700 | 1,700 | -16 | -0.9% | 1,300 |
| 2022/09/09 | 1,690 | 1,730 | 1,690 | 1,716 | +30 | +1.8% | 1,300 |
| 2022/09/08 | 1,686 | 1,686 | 1,685 | 1,686 | +11 | +0.7% | 500 |
| 2022/09/07 | 1,700 | 1,700 | 1,675 | 1,675 | -45 | -2.6% | 1,000 |
| 2022/09/06 | 1,703 | 1,720 | 1,703 | 1,720 | +17 | +1% | 500 |
| 2022/09/05 | 1,680 | 1,703 | 1,680 | 1,703 | +25 | +1.5% | 300 |
| 2022/09/02 | 1,677 | 1,679 | 1,677 | 1,678 | +1 | +0.1% | 500 |
| 2022/09/01 | 1,701 | 1,701 | 1,677 | 1,677 | -24 | -1.4% | 200 |
| 2022/08/31 | 1,700 | 1,701 | 1,676 | 1,701 | +25 | +1.5% | 1,300 |
| 2022/08/30 | 1,676 | 1,676 | 1,676 | 1,676 | +1 | +0.1% | 200 |
| 2022/08/29 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 200 |
| 2022/08/26 | 1,720 | 1,720 | 1,670 | 1,670 | - | - | 1,300 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 1,730 | 1,730 | 1,727 | 1,727 | -3 | -0.2% | 300 |
| 2022/08/22 | 1,670 | 1,730 | 1,670 | 1,730 | +68 | +4.1% | 900 |
| 2022/08/19 | 1,670 | 1,670 | 1,662 | 1,662 | - | - | 300 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,696 | 1,696 | 1,696 | 1,696 | -15 | -0.9% | 200 |
| 2022/08/16 | 1,711 | 1,711 | 1,711 | 1,711 | +21 | +1.2% | 100 |
| 2022/08/15 | 1,680 | 1,690 | 1,650 | 1,690 | +9 | +0.5% | 2,500 |
| 2022/08/12 | 1,681 | 1,681 | 1,681 | 1,681 | -9 | -0.5% | 200 |
| 2022/08/10 | 1,690 | 1,716 | 1,676 | 1,690 | -38 | -2.2% | 2,400 |
| 2022/08/09 | 1,785 | 1,788 | 1,700 | 1,728 | -32 | -1.8% | 7,000 |
601～
650
件表示中 / 854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 | 136,800円 | +26.0% | +6.3% | 1.29% | 22.25倍 | 2.21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 |
| ＭＩＣ | 171,200円 | +18.6% | +53.5% | 1.40% | 21.40倍 | 1.76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 | 304,000円 | +7.0% | -11.6% | 3.36% | 27.49倍 | 1.76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 |
| 日ホスピス | 137,600円 | +32.1% | +73.8% | 1.82% | 10.54倍 | 3.37倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| ＦフォースＧ | 46,000円 | +8.3% | +52.7% | 2.17% | 9.82倍 | 3.94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
