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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,845 | 3,855 | 3,815 | 3,820 | -25 | -0.7% | 4,800 |
| 2024/04/12 | 3,865 | 3,900 | 3,840 | 3,845 | -20 | -0.5% | 4,800 |
| 2024/04/11 | 3,805 | 3,870 | 3,800 | 3,865 | +20 | +0.5% | 4,600 |
| 2024/04/10 | 3,845 | 3,885 | 3,805 | 3,845 | +10 | +0.3% | 6,200 |
| 2024/04/09 | 3,725 | 3,840 | 3,725 | 3,835 | +140 | +3.8% | 15,500 |
| 2024/04/08 | 3,680 | 3,770 | 3,680 | 3,695 | +15 | +0.4% | 9,500 |
| 2024/04/05 | 3,695 | 3,710 | 3,650 | 3,680 | -25 | -0.7% | 17,300 |
| 2024/04/04 | 3,685 | 3,740 | 3,685 | 3,705 | +25 | +0.7% | 10,200 |
| 2024/04/03 | 3,650 | 3,760 | 3,645 | 3,680 | -40 | -1.1% | 25,500 |
| 2024/04/02 | 3,900 | 3,900 | 3,665 | 3,720 | -190 | -4.9% | 41,700 |
| 2024/04/01 | 3,940 | 3,970 | 3,895 | 3,910 | -30 | -0.8% | 19,100 |
| 2024/03/29 | 3,900 | 3,980 | 3,900 | 3,940 | +30 | +0.8% | 16,300 |
| 2024/03/28 | 3,920 | 4,005 | 3,875 | 3,910 | -245 | -5.9% | 63,900 |
| 2024/03/27 | 4,245 | 4,265 | 4,150 | 4,155 | -90 | -2.1% | 43,700 |
| 2024/03/26 | 4,240 | 4,320 | 4,215 | 4,245 | +5 | +0.1% | 29,000 |
| 2024/03/25 | 4,190 | 4,275 | 4,190 | 4,240 | +65 | +1.6% | 22,600 |
| 2024/03/22 | 4,205 | 4,205 | 4,150 | 4,175 | -30 | -0.7% | 17,700 |
| 2024/03/21 | 4,265 | 4,270 | 4,200 | 4,205 | +5 | +0.1% | 17,100 |
| 2024/03/19 | 4,205 | 4,250 | 4,200 | 4,200 | +20 | +0.5% | 9,100 |
| 2024/03/18 | 4,150 | 4,200 | 4,140 | 4,180 | +30 | +0.7% | 13,900 |
| 2024/03/15 | 4,200 | 4,200 | 4,145 | 4,150 | -55 | -1.3% | 19,300 |
| 2024/03/14 | 4,220 | 4,270 | 4,200 | 4,205 | +5 | +0.1% | 9,500 |
| 2024/03/13 | 4,210 | 4,225 | 4,175 | 4,200 | -5 | -0.1% | 7,700 |
| 2024/03/12 | 4,175 | 4,230 | 4,160 | 4,205 | +45 | +1.1% | 8,300 |
| 2024/03/11 | 4,230 | 4,230 | 4,125 | 4,160 | -80 | -1.9% | 28,700 |
| 2024/03/08 | 4,265 | 4,265 | 4,235 | 4,240 | +5 | +0.1% | 7,600 |
| 2024/03/07 | 4,280 | 4,280 | 4,225 | 4,235 | -45 | -1.1% | 13,400 |
| 2024/03/06 | 4,270 | 4,300 | 4,260 | 4,280 | +10 | +0.2% | 9,500 |
| 2024/03/05 | 4,235 | 4,300 | 4,210 | 4,270 | +60 | +1.4% | 12,500 |
| 2024/03/04 | 4,265 | 4,270 | 4,210 | 4,210 | +15 | +0.4% | 13,500 |
| 2024/03/01 | 4,290 | 4,290 | 4,190 | 4,195 | -15 | -0.4% | 15,000 |
| 2024/02/29 | 4,235 | 4,335 | 4,205 | 4,210 | +15 | +0.4% | 23,000 |
| 2024/02/28 | 4,120 | 4,235 | 4,120 | 4,195 | +95 | +2.3% | 19,000 |
| 2024/02/27 | 4,090 | 4,135 | 4,090 | 4,100 | +15 | +0.4% | 13,100 |
| 2024/02/26 | 4,095 | 4,125 | 4,085 | 4,085 | -5 | -0.1% | 20,800 |
| 2024/02/22 | 4,100 | 4,100 | 4,080 | 4,090 | +10 | +0.2% | 9,100 |
| 2024/02/21 | 4,130 | 4,140 | 4,080 | 4,080 | -60 | -1.4% | 19,100 |
| 2024/02/20 | 4,145 | 4,150 | 4,110 | 4,140 | ±0 | ±0% | 11,700 |
| 2024/02/19 | 4,100 | 4,145 | 4,095 | 4,140 | +40 | +1% | 13,600 |
| 2024/02/16 | 4,080 | 4,105 | 4,065 | 4,100 | +20 | +0.5% | 13,700 |
| 2024/02/15 | 4,150 | 4,150 | 4,080 | 4,080 | -65 | -1.6% | 19,900 |
| 2024/02/14 | 4,165 | 4,175 | 4,145 | 4,145 | -35 | -0.8% | 24,700 |
| 2024/02/13 | 4,200 | 4,220 | 4,180 | 4,180 | -15 | -0.4% | 21,200 |
| 2024/02/09 | 4,185 | 4,200 | 4,180 | 4,195 | +10 | +0.2% | 7,800 |
| 2024/02/08 | 4,235 | 4,235 | 4,180 | 4,185 | -15 | -0.4% | 22,800 |
| 2024/02/07 | 4,225 | 4,235 | 4,200 | 4,200 | -45 | -1.1% | 17,800 |
| 2024/02/06 | 4,275 | 4,275 | 4,225 | 4,245 | +10 | +0.2% | 21,100 |
| 2024/02/05 | 4,275 | 4,280 | 4,220 | 4,235 | -5 | -0.1% | 25,000 |
| 2024/02/02 | 4,205 | 4,240 | 4,185 | 4,240 | +45 | +1.1% | 21,800 |
| 2024/02/01 | 4,215 | 4,275 | 4,170 | 4,195 | +10 | +0.2% | 35,400 |
151～
200
件表示中 / 767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 | 407,000円 | +26.0% | +6.3% | 1.30% | 22.03倍 | 2.18倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ＡＲＭ | 68,400円 | +21.5% | +27.5% | 2.19% | 16.79倍 | 3.31倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| レンティア | 214,000円 | +0.1% | -25.3% | 2.80% | 9.45倍 | 1.17倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| ＹＣＰ | 55,500円 | - | - | - | - | - |
|
- |
| きんえい | 406,000円 | -1.4% | -1.6% | 0.25% | 73.03倍 | 4.45倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
市場注目の銘柄
チャート関連のコラム
