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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,609 | 1,682 | 1,609 | 1,609 | -45 | -2.7% | 1,600 |
| 2022/05/18 | 1,609 | 1,664 | 1,609 | 1,654 | +39 | +2.4% | 1,100 |
| 2022/05/17 | 1,606 | 1,615 | 1,606 | 1,615 | +9 | +0.6% | 300 |
| 2022/05/16 | 1,668 | 1,668 | 1,606 | 1,606 | -64 | -3.8% | 2,100 |
| 2022/05/13 | 1,719 | 1,719 | 1,668 | 1,670 | +6 | +0.4% | 1,100 |
| 2022/05/12 | 1,664 | 1,664 | 1,664 | 1,664 | -4 | -0.2% | 400 |
| 2022/05/11 | 1,664 | 1,668 | 1,664 | 1,668 | +1 | +0.1% | 200 |
| 2022/05/10 | 1,667 | 1,667 | 1,667 | 1,667 | -37 | -2.2% | 100 |
| 2022/05/09 | 1,673 | 1,723 | 1,670 | 1,704 | +14 | +0.8% | 1,600 |
| 2022/05/06 | 1,733 | 1,733 | 1,690 | 1,690 | +30 | +1.8% | 1,400 |
| 2022/05/02 | 1,656 | 1,660 | 1,656 | 1,660 | -36 | -2.1% | 300 |
| 2022/04/28 | 1,733 | 1,733 | 1,669 | 1,696 | +43 | +2.6% | 3,500 |
| 2022/04/27 | 1,661 | 1,661 | 1,652 | 1,653 | -8 | -0.5% | 1,900 |
| 2022/04/26 | 1,661 | 1,661 | 1,660 | 1,661 | ±0 | ±0% | 600 |
| 2022/04/25 | 1,670 | 1,670 | 1,660 | 1,661 | -19 | -1.1% | 2,500 |
| 2022/04/22 | 1,680 | 1,680 | 1,680 | 1,680 | -8 | -0.5% | 1,100 |
| 2022/04/21 | 1,688 | 1,727 | 1,688 | 1,688 | -27 | -1.6% | 2,100 |
| 2022/04/20 | 1,715 | 1,715 | 1,715 | 1,715 | +14 | +0.8% | 100 |
| 2022/04/19 | 1,693 | 1,701 | 1,693 | 1,701 | +7 | +0.4% | 200 |
| 2022/04/18 | 1,694 | 1,694 | 1,694 | 1,694 | +5 | +0.3% | 100 |
| 2022/04/15 | 1,710 | 1,710 | 1,688 | 1,689 | -49 | -2.8% | 500 |
| 2022/04/14 | 1,692 | 1,738 | 1,691 | 1,738 | +38 | +2.2% | 5,100 |
| 2022/04/13 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 600 |
| 2022/04/12 | 1,720 | 1,738 | 1,699 | 1,699 | -49 | -2.8% | 5,700 |
| 2022/04/11 | 1,747 | 1,748 | 1,747 | 1,748 | +1 | +0.1% | 300 |
| 2022/04/08 | 1,748 | 1,748 | 1,711 | 1,747 | -1 | -0.1% | 2,300 |
| 2022/04/07 | 1,740 | 1,748 | 1,728 | 1,748 | +3 | +0.2% | 2,400 |
| 2022/04/06 | 1,733 | 1,745 | 1,724 | 1,745 | +17 | +1% | 2,100 |
| 2022/04/05 | 1,742 | 1,742 | 1,720 | 1,728 | -18 | -1% | 700 |
| 2022/04/04 | 1,694 | 1,750 | 1,691 | 1,746 | +27 | +1.6% | 4,400 |
| 2022/04/01 | 1,720 | 1,720 | 1,684 | 1,719 | -1 | -0.1% | 1,900 |
| 2022/03/31 | 1,715 | 1,720 | 1,677 | 1,720 | +45 | +2.7% | 900 |
| 2022/03/30 | 1,689 | 1,689 | 1,672 | 1,675 | +3 | +0.2% | 1,400 |
| 2022/03/29 | 1,671 | 1,673 | 1,671 | 1,672 | - | - | 1,800 |
| 2022/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/25 | 1,701 | 1,721 | 1,677 | 1,678 | -32 | -1.9% | 1,800 |
| 2022/03/24 | 1,678 | 1,710 | 1,672 | 1,710 | +13 | +0.8% | 1,000 |
| 2022/03/23 | 1,711 | 1,711 | 1,697 | 1,697 | -15 | -0.9% | 200 |
| 2022/03/22 | 1,688 | 1,712 | 1,688 | 1,712 | +25 | +1.5% | 2,100 |
| 2022/03/18 | 1,670 | 1,688 | 1,666 | 1,687 | +13 | +0.8% | 4,200 |
| 2022/03/17 | 1,650 | 1,674 | 1,647 | 1,674 | +4 | +0.2% | 3,800 |
| 2022/03/16 | 1,674 | 1,674 | 1,662 | 1,670 | -2 | -0.1% | 1,400 |
| 2022/03/15 | 1,673 | 1,673 | 1,663 | 1,672 | +25 | +1.5% | 700 |
| 2022/03/14 | 1,616 | 1,647 | 1,616 | 1,647 | +27 | +1.7% | 1,300 |
| 2022/03/11 | 1,640 | 1,640 | 1,619 | 1,620 | -20 | -1.2% | 1,400 |
| 2022/03/10 | 1,640 | 1,640 | 1,640 | 1,640 | -2 | -0.1% | 200 |
| 2022/03/09 | 1,650 | 1,650 | 1,642 | 1,642 | ±0 | ±0% | 700 |
| 2022/03/08 | 1,647 | 1,664 | 1,642 | 1,642 | -32 | -1.9% | 1,100 |
| 2022/03/07 | 1,637 | 1,674 | 1,624 | 1,674 | -8 | -0.5% | 3,000 |
| 2022/03/04 | 1,682 | 1,682 | 1,682 | 1,682 | +31 | +1.9% | 400 |
801～
850
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 | 157,900円 | +26.0% | +6.3% | 1.12% | 19.65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 | 24,200円 | +10.7% | -19.5% | 0.00% | 58.31倍 | 2.77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 | 107,700円 | +3.0% | +2.4% | 3.99% | 13.69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 | 182,200円 | +5.6% | +53.0% | 2.74% | 15.28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 | 76,100円 | +3.8% | -1.7% | 1.31% | 19.31倍 | 2.41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
