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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,550 | 1,550 | 1,531 | 1,538 | -15 | -1% | 6,700 |
| 2025/06/06 | 1,550 | 1,560 | 1,536 | 1,553 | +3 | +0.2% | 2,500 |
| 2025/06/05 | 1,551 | 1,559 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 2025/06/04 | 1,563 | 1,563 | 1,515 | 1,550 | -17 | -1.1% | 12,400 |
| 2025/06/03 | 1,539 | 1,570 | 1,539 | 1,567 | +30 | +2% | 12,700 |
| 2025/06/02 | 1,555 | 1,555 | 1,532 | 1,537 | +12 | +0.8% | 5,800 |
| 2025/05/30 | 1,527 | 1,534 | 1,508 | 1,525 | +6 | +0.4% | 10,600 |
| 2025/05/29 | 1,529 | 1,529 | 1,519 | 1,519 | ±0 | ±0% | 3,500 |
| 2025/05/28 | 1,529 | 1,529 | 1,516 | 1,519 | -1 | -0.1% | 2,300 |
| 2025/05/27 | 1,505 | 1,520 | 1,505 | 1,520 | +11 | +0.7% | 2,200 |
| 2025/05/26 | 1,503 | 1,529 | 1,503 | 1,509 | -12 | -0.8% | 4,200 |
| 2025/05/23 | 1,526 | 1,530 | 1,520 | 1,521 | +1 | +0.1% | 6,300 |
| 2025/05/22 | 1,522 | 1,528 | 1,518 | 1,520 | +1 | +0.1% | 3,400 |
| 2025/05/21 | 1,526 | 1,526 | 1,519 | 1,519 | -7 | -0.5% | 2,700 |
| 2025/05/20 | 1,525 | 1,526 | 1,517 | 1,526 | -1 | -0.1% | 1,900 |
| 2025/05/19 | 1,518 | 1,528 | 1,515 | 1,527 | +15 | +1% | 6,300 |
| 2025/05/16 | 1,520 | 1,520 | 1,505 | 1,512 | -8 | -0.5% | 4,300 |
| 2025/05/15 | 1,488 | 1,520 | 1,488 | 1,520 | +29 | +1.9% | 10,800 |
| 2025/05/14 | 1,506 | 1,506 | 1,488 | 1,491 | +2 | +0.1% | 4,900 |
| 2025/05/13 | 1,497 | 1,503 | 1,489 | 1,489 | -7 | -0.5% | 5,000 |
| 2025/05/12 | 1,500 | 1,500 | 1,490 | 1,496 | +16 | +1.1% | 2,800 |
| 2025/05/09 | 1,485 | 1,491 | 1,480 | 1,480 | -15 | -1% | 7,100 |
| 2025/05/08 | 1,505 | 1,505 | 1,484 | 1,495 | +10 | +0.7% | 3,400 |
| 2025/05/07 | 1,496 | 1,506 | 1,484 | 1,485 | -7 | -0.5% | 9,400 |
| 2025/05/02 | 1,490 | 1,497 | 1,480 | 1,492 | -1 | -0.1% | 3,900 |
| 2025/05/01 | 1,497 | 1,497 | 1,479 | 1,493 | +13 | +0.9% | 3,300 |
| 2025/04/30 | 1,486 | 1,490 | 1,480 | 1,480 | -5 | -0.3% | 6,400 |
| 2025/04/28 | 1,482 | 1,491 | 1,480 | 1,485 | +5 | +0.3% | 4,600 |
| 2025/04/25 | 1,473 | 1,480 | 1,470 | 1,480 | +19 | +1.3% | 3,700 |
| 2025/04/24 | 1,485 | 1,485 | 1,460 | 1,461 | -2 | -0.1% | 3,600 |
| 2025/04/23 | 1,458 | 1,483 | 1,458 | 1,463 | +5 | +0.3% | 3,400 |
| 2025/04/22 | 1,456 | 1,463 | 1,455 | 1,458 | -11 | -0.7% | 5,400 |
| 2025/04/21 | 1,465 | 1,470 | 1,457 | 1,469 | +7 | +0.5% | 7,200 |
| 2025/04/18 | 1,453 | 1,465 | 1,442 | 1,462 | +9 | +0.6% | 6,000 |
| 2025/04/17 | 1,431 | 1,453 | 1,431 | 1,453 | +22 | +1.5% | 4,600 |
| 2025/04/16 | 1,465 | 1,465 | 1,430 | 1,431 | -33 | -2.3% | 6,400 |
| 2025/04/15 | 1,485 | 1,485 | 1,435 | 1,464 | +4 | +0.3% | 7,400 |
| 2025/04/14 | 1,437 | 1,475 | 1,437 | 1,460 | +35 | +2.5% | 7,800 |
| 2025/04/11 | 1,420 | 1,440 | 1,411 | 1,425 | +13 | +0.9% | 7,200 |
| 2025/04/10 | 1,444 | 1,444 | 1,410 | 1,412 | +30 | +2.2% | 11,200 |
| 2025/04/09 | 1,370 | 1,400 | 1,358 | 1,382 | +12 | +0.9% | 11,500 |
| 2025/04/08 | 1,398 | 1,449 | 1,370 | 1,370 | +95 | +7.5% | 21,500 |
| 2025/04/07 | 1,340 | 1,366 | 1,236 | 1,275 | -93 | -6.8% | 41,400 |
| 2025/04/04 | 1,403 | 1,414 | 1,350 | 1,368 | -65 | -4.5% | 24,600 |
| 2025/04/03 | 1,441 | 1,483 | 1,430 | 1,433 | -53 | -3.6% | 14,000 |
| 2025/04/02 | 1,483 | 1,486 | 1,450 | 1,486 | +3 | +0.2% | 13,400 |
| 2025/04/01 | 1,501 | 1,518 | 1,483 | 1,483 | -14 | -0.9% | 14,000 |
| 2025/03/31 | 1,511 | 1,517 | 1,495 | 1,497 | -21 | -1.4% | 19,100 |
| 2025/03/28 | 1,410 | 1,530 | 1,410 | 1,518 | -3,277 | -68.3% | 41,800 |
| 2025/03/27 | 4,785 | 4,810 | 4,765 | 4,795 | +25 | +0.5% | 9,700 |
51～
100
件表示中 / 947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 |
| 白洋舎 | 354,000円 | +1.0% | +2.8% | 1.69% | 6.88倍 | 1.21倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ブロメディア | 182,900円 | +5.6% | +53.0% | 2.73% | 15.34倍 | 2.81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 | 76,400円 | +3.8% | -1.7% | 1.31% | 19.39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 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
