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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 948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 | 157,700円 | +26.0% | +6.3% | 1.12% | 19.63倍 | 2.35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 |
| ぐるなび | 24,400円 | +10.7% | -19.5% | 0.00% | 58.79倍 | 2.79倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 明豊ファシリ | 107,500円 | +3.0% | +2.4% | 4.00% | 13.66倍 | 2.26倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ブロメディア | 182,100円 | +5.6% | +53.0% | 2.75% | 15.27倍 | 2.80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 |
| ＩＲＪ ＨＤ | 77,500円 | +3.8% | -1.7% | 1.29% | 19.67倍 | 2.45倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
