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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 4,150 | 4,150 | 4,110 | 4,110 | +5 | +0.1% | 500 |
| 2024/11/01 | 4,135 | 4,140 | 4,105 | 4,105 | -25 | -0.6% | 1,600 |
| 2024/10/31 | 4,155 | 4,155 | 4,120 | 4,130 | -30 | -0.7% | 1,600 |
| 2024/10/30 | 4,120 | 4,160 | 4,105 | 4,160 | +45 | +1.1% | 2,700 |
| 2024/10/29 | 4,105 | 4,130 | 4,105 | 4,115 | +10 | +0.2% | 1,600 |
| 2024/10/28 | 4,105 | 4,120 | 4,100 | 4,105 | ±0 | ±0% | 3,200 |
| 2024/10/25 | 4,120 | 4,130 | 4,100 | 4,105 | -15 | -0.4% | 3,000 |
| 2024/10/24 | 4,120 | 4,120 | 4,105 | 4,120 | -5 | -0.1% | 1,800 |
| 2024/10/23 | 4,190 | 4,190 | 4,120 | 4,125 | -35 | -0.8% | 1,600 |
| 2024/10/22 | 4,180 | 4,190 | 4,150 | 4,160 | -25 | -0.6% | 1,500 |
| 2024/10/21 | 4,185 | 4,185 | 4,170 | 4,185 | ±0 | ±0% | 800 |
| 2024/10/18 | 4,200 | 4,200 | 4,150 | 4,185 | -15 | -0.4% | 2,400 |
| 2024/10/17 | 4,110 | 4,200 | 4,110 | 4,200 | +90 | +2.2% | 3,800 |
| 2024/10/16 | 4,100 | 4,120 | 4,100 | 4,110 | -10 | -0.2% | 1,300 |
| 2024/10/15 | 4,095 | 4,130 | 4,090 | 4,120 | +40 | +1% | 4,200 |
| 2024/10/11 | 4,100 | 4,100 | 4,080 | 4,080 | -20 | -0.5% | 3,400 |
| 2024/10/10 | 4,115 | 4,130 | 4,100 | 4,100 | -30 | -0.7% | 4,200 |
| 2024/10/09 | 4,120 | 4,135 | 4,120 | 4,130 | +5 | +0.1% | 1,100 |
| 2024/10/08 | 4,135 | 4,140 | 4,120 | 4,125 | -10 | -0.2% | 1,800 |
| 2024/10/07 | 4,150 | 4,160 | 4,115 | 4,135 | -15 | -0.4% | 2,400 |
| 2024/10/04 | 4,175 | 4,175 | 4,115 | 4,150 | +10 | +0.2% | 2,900 |
| 2024/10/03 | 4,120 | 4,190 | 4,120 | 4,140 | +10 | +0.2% | 3,600 |
| 2024/10/02 | 4,180 | 4,190 | 4,130 | 4,130 | -70 | -1.7% | 8,100 |
| 2024/10/01 | 4,215 | 4,240 | 4,200 | 4,200 | -20 | -0.5% | 5,500 |
| 2024/09/30 | 4,255 | 4,290 | 4,215 | 4,220 | -35 | -0.8% | 14,500 |
| 2024/09/27 | 4,185 | 4,345 | 4,080 | 4,255 | -360 | -7.8% | 29,900 |
| 2024/09/26 | 4,580 | 4,615 | 4,570 | 4,615 | +55 | +1.2% | 17,900 |
| 2024/09/25 | 4,550 | 4,580 | 4,550 | 4,560 | +10 | +0.2% | 7,100 |
| 2024/09/24 | 4,580 | 4,580 | 4,545 | 4,550 | ±0 | ±0% | 6,400 |
| 2024/09/20 | 4,570 | 4,580 | 4,550 | 4,550 | -10 | -0.2% | 4,400 |
| 2024/09/19 | 4,560 | 4,580 | 4,535 | 4,560 | ±0 | ±0% | 3,400 |
| 2024/09/18 | 4,525 | 4,585 | 4,525 | 4,560 | +45 | +1% | 6,700 |
| 2024/09/17 | 4,515 | 4,530 | 4,510 | 4,515 | -5 | -0.1% | 1,900 |
| 2024/09/13 | 4,535 | 4,550 | 4,485 | 4,520 | -15 | -0.3% | 2,400 |
| 2024/09/12 | 4,510 | 4,535 | 4,470 | 4,535 | +35 | +0.8% | 4,200 |
| 2024/09/11 | 4,500 | 4,525 | 4,465 | 4,500 | ±0 | ±0% | 3,300 |
| 2024/09/10 | 4,530 | 4,530 | 4,500 | 4,500 | -10 | -0.2% | 2,800 |
| 2024/09/09 | 4,475 | 4,520 | 4,410 | 4,510 | +15 | +0.3% | 6,200 |
| 2024/09/06 | 4,530 | 4,530 | 4,455 | 4,495 | -35 | -0.8% | 4,300 |
| 2024/09/05 | 4,515 | 4,550 | 4,500 | 4,530 | +15 | +0.3% | 4,300 |
| 2024/09/04 | 4,545 | 4,550 | 4,515 | 4,515 | -45 | -1% | 6,600 |
| 2024/09/03 | 4,555 | 4,565 | 4,505 | 4,560 | +5 | +0.1% | 4,700 |
| 2024/09/02 | 4,500 | 4,555 | 4,485 | 4,555 | +75 | +1.7% | 10,300 |
| 2024/08/30 | 4,450 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 5,100 |
| 2024/08/29 | 4,440 | 4,490 | 4,435 | 4,450 | +10 | +0.2% | 6,800 |
| 2024/08/28 | 4,450 | 4,460 | 4,400 | 4,440 | -5 | -0.1% | 3,800 |
| 2024/08/27 | 4,470 | 4,500 | 4,400 | 4,445 | +30 | +0.7% | 7,600 |
| 2024/08/26 | 4,440 | 4,460 | 4,405 | 4,415 | +20 | +0.5% | 4,500 |
| 2024/08/23 | 4,365 | 4,435 | 4,360 | 4,395 | +35 | +0.8% | 5,000 |
| 2024/08/22 | 4,340 | 4,370 | 4,340 | 4,360 | -5 | -0.1% | 2,300 |
101～
150
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
