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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,550 | 4,550 | 4,525 | 4,525 | -15 | -0.3% | 1,400 |
| 2025/02/05 | 4,530 | 4,540 | 4,520 | 4,540 | +25 | +0.6% | 1,800 |
| 2025/02/04 | 4,540 | 4,540 | 4,500 | 4,515 | +35 | +0.8% | 2,100 |
| 2025/02/03 | 4,520 | 4,520 | 4,470 | 4,480 | -20 | -0.4% | 4,500 |
| 2025/01/31 | 4,500 | 4,520 | 4,470 | 4,500 | +25 | +0.6% | 4,300 |
| 2025/01/30 | 4,450 | 4,500 | 4,445 | 4,475 | -5 | -0.1% | 4,400 |
| 2025/01/29 | 4,470 | 4,480 | 4,440 | 4,480 | +35 | +0.8% | 3,200 |
| 2025/01/28 | 4,460 | 4,460 | 4,410 | 4,445 | +25 | +0.6% | 3,400 |
| 2025/01/27 | 4,400 | 4,500 | 4,400 | 4,420 | +25 | +0.6% | 4,200 |
| 2025/01/24 | 4,315 | 4,400 | 4,315 | 4,395 | +95 | +2.2% | 4,900 |
| 2025/01/23 | 4,300 | 4,300 | 4,285 | 4,300 | ±0 | ±0% | 1,300 |
| 2025/01/22 | 4,285 | 4,320 | 4,270 | 4,300 | ±0 | ±0% | 2,600 |
| 2025/01/21 | 4,300 | 4,300 | 4,280 | 4,300 | ±0 | ±0% | 1,100 |
| 2025/01/20 | 4,355 | 4,355 | 4,290 | 4,300 | -20 | -0.5% | 3,300 |
| 2025/01/17 | 4,330 | 4,365 | 4,320 | 4,320 | -45 | -1% | 2,700 |
| 2025/01/16 | 4,340 | 4,365 | 4,340 | 4,365 | ±0 | ±0% | 900 |
| 2025/01/15 | 4,360 | 4,365 | 4,325 | 4,365 | +10 | +0.2% | 2,600 |
| 2025/01/14 | 4,355 | 4,360 | 4,325 | 4,355 | +35 | +0.8% | 2,700 |
| 2025/01/10 | 4,310 | 4,355 | 4,310 | 4,320 | -30 | -0.7% | 1,600 |
| 2025/01/09 | 4,315 | 4,355 | 4,295 | 4,350 | +15 | +0.3% | 2,400 |
| 2025/01/08 | 4,365 | 4,400 | 4,310 | 4,335 | -30 | -0.7% | 3,400 |
| 2025/01/07 | 4,420 | 4,420 | 4,360 | 4,365 | +25 | +0.6% | 4,600 |
| 2025/01/06 | 4,290 | 4,340 | 4,265 | 4,340 | +30 | +0.7% | 3,400 |
| 2024/12/30 | 4,255 | 4,310 | 4,215 | 4,310 | +100 | +2.4% | 3,500 |
| 2024/12/27 | 4,250 | 4,280 | 4,210 | 4,210 | -5 | -0.1% | 4,900 |
| 2024/12/26 | 4,190 | 4,230 | 4,175 | 4,215 | +25 | +0.6% | 4,600 |
| 2024/12/25 | 4,230 | 4,230 | 4,190 | 4,190 | -40 | -0.9% | 2,900 |
| 2024/12/24 | 4,205 | 4,230 | 4,190 | 4,230 | +40 | +1% | 4,700 |
| 2024/12/23 | 4,220 | 4,250 | 4,170 | 4,190 | +20 | +0.5% | 5,300 |
| 2024/12/20 | 4,090 | 4,185 | 4,090 | 4,170 | +75 | +1.8% | 3,300 |
| 2024/12/19 | 4,105 | 4,110 | 4,055 | 4,095 | ±0 | ±0% | 1,700 |
| 2024/12/18 | 4,085 | 4,100 | 4,075 | 4,095 | +10 | +0.2% | 1,600 |
| 2024/12/17 | 4,050 | 4,090 | 4,050 | 4,085 | +35 | +0.9% | 2,200 |
| 2024/12/16 | 4,030 | 4,070 | 4,030 | 4,050 | +25 | +0.6% | 4,900 |
| 2024/12/13 | 4,030 | 4,035 | 4,015 | 4,025 | +10 | +0.2% | 2,800 |
| 2024/12/12 | 4,020 | 4,035 | 4,015 | 4,015 | -5 | -0.1% | 3,300 |
| 2024/12/11 | 4,035 | 4,045 | 4,010 | 4,020 | -20 | -0.5% | 3,900 |
| 2024/12/10 | 4,030 | 4,050 | 4,030 | 4,040 | +5 | +0.1% | 1,100 |
| 2024/12/09 | 4,025 | 4,085 | 4,025 | 4,035 | +5 | +0.1% | 3,700 |
| 2024/12/06 | 4,020 | 4,030 | 4,020 | 4,030 | +10 | +0.2% | 2,400 |
| 2024/12/05 | 4,025 | 4,030 | 4,015 | 4,020 | ±0 | ±0% | 1,900 |
| 2024/12/04 | 4,010 | 4,025 | 4,010 | 4,020 | +15 | +0.4% | 2,600 |
| 2024/12/03 | 4,020 | 4,030 | 4,005 | 4,005 | -20 | -0.5% | 4,700 |
| 2024/12/02 | 4,010 | 4,030 | 4,005 | 4,025 | +10 | +0.2% | 3,400 |
| 2024/11/29 | 4,025 | 4,040 | 4,015 | 4,015 | -30 | -0.7% | 1,300 |
| 2024/11/28 | 4,015 | 4,045 | 4,015 | 4,045 | +30 | +0.7% | 2,100 |
| 2024/11/27 | 4,030 | 4,035 | 4,015 | 4,015 | -10 | -0.2% | 1,200 |
| 2024/11/26 | 4,050 | 4,050 | 4,015 | 4,025 | -30 | -0.7% | 3,900 |
| 2024/11/25 | 4,070 | 4,070 | 4,050 | 4,055 | -15 | -0.4% | 3,800 |
| 2024/11/22 | 4,070 | 4,070 | 4,060 | 4,070 | ±0 | ±0% | 2,100 |
101～
150
件表示中 / 916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 | 151,200円 | +26.0% | +6.3% | 1.17% | 18.82倍 | 2.25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 |
| ＹＣＰ | 60,600円 | - | - | - | - | - |
|
- |
| 東会舘 | 382,000円 | +3.3% | +6.7% | 0.79% | 13.85倍 | 1.15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 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| フルハシＥＰＯ | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
