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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,040 | 4,050 | 4,035 | 4,050 | +10 | +0.2% | 1,300 |
| 2024/06/07 | 4,040 | 4,040 | 4,005 | 4,040 | +25 | +0.6% | 700 |
| 2024/06/06 | 4,030 | 4,035 | 4,000 | 4,015 | -5 | -0.1% | 1,400 |
| 2024/06/05 | 3,985 | 4,020 | 3,985 | 4,020 | +30 | +0.8% | 2,900 |
| 2024/06/04 | 3,980 | 3,990 | 3,980 | 3,990 | +15 | +0.4% | 3,800 |
| 2024/06/03 | 3,970 | 3,975 | 3,940 | 3,975 | +40 | +1% | 2,400 |
| 2024/05/31 | 3,965 | 3,970 | 3,915 | 3,935 | -15 | -0.4% | 3,000 |
| 2024/05/30 | 3,925 | 3,950 | 3,905 | 3,950 | +25 | +0.6% | 2,800 |
| 2024/05/29 | 3,945 | 3,945 | 3,920 | 3,925 | -15 | -0.4% | 2,300 |
| 2024/05/28 | 3,970 | 3,975 | 3,940 | 3,940 | -30 | -0.8% | 2,700 |
| 2024/05/27 | 3,955 | 3,970 | 3,945 | 3,970 | +10 | +0.3% | 1,000 |
| 2024/05/24 | 3,940 | 3,970 | 3,900 | 3,960 | -5 | -0.1% | 3,900 |
| 2024/05/23 | 3,960 | 3,965 | 3,945 | 3,965 | +5 | +0.1% | 1,400 |
| 2024/05/22 | 3,940 | 3,960 | 3,915 | 3,960 | +25 | +0.6% | 3,500 |
| 2024/05/21 | 3,925 | 3,940 | 3,920 | 3,935 | -5 | -0.1% | 1,400 |
| 2024/05/20 | 3,905 | 3,940 | 3,905 | 3,940 | +25 | +0.6% | 2,700 |
| 2024/05/17 | 3,935 | 3,935 | 3,905 | 3,915 | ±0 | ±0% | 3,000 |
| 2024/05/16 | 3,940 | 3,940 | 3,890 | 3,915 | +15 | +0.4% | 1,600 |
| 2024/05/15 | 3,910 | 3,940 | 3,885 | 3,900 | +15 | +0.4% | 5,000 |
| 2024/05/14 | 3,915 | 3,945 | 3,840 | 3,885 | -40 | -1% | 9,600 |
| 2024/05/13 | 3,925 | 3,925 | 3,910 | 3,925 | ±0 | ±0% | 1,500 |
| 2024/05/10 | 3,965 | 3,980 | 3,910 | 3,925 | -40 | -1% | 5,100 |
| 2024/05/09 | 3,935 | 3,980 | 3,935 | 3,965 | -5 | -0.1% | 3,400 |
| 2024/05/08 | 3,900 | 4,020 | 3,900 | 3,970 | +75 | +1.9% | 8,300 |
| 2024/05/07 | 3,915 | 3,920 | 3,890 | 3,895 | -15 | -0.4% | 1,900 |
| 2024/05/02 | 3,905 | 3,915 | 3,880 | 3,910 | +30 | +0.8% | 1,600 |
| 2024/05/01 | 3,865 | 3,915 | 3,865 | 3,880 | -45 | -1.1% | 2,800 |
| 2024/04/30 | 3,930 | 3,930 | 3,880 | 3,925 | ±0 | ±0% | 3,300 |
| 2024/04/26 | 3,870 | 3,925 | 3,845 | 3,925 | +55 | +1.4% | 3,500 |
| 2024/04/25 | 3,885 | 3,885 | 3,840 | 3,870 | -15 | -0.4% | 2,200 |
| 2024/04/24 | 3,910 | 3,910 | 3,860 | 3,885 | +35 | +0.9% | 1,500 |
| 2024/04/23 | 3,820 | 3,910 | 3,820 | 3,850 | +30 | +0.8% | 3,800 |
| 2024/04/22 | 3,770 | 3,850 | 3,770 | 3,820 | +55 | +1.5% | 3,500 |
| 2024/04/19 | 3,830 | 3,830 | 3,715 | 3,765 | -65 | -1.7% | 8,400 |
| 2024/04/18 | 3,740 | 3,840 | 3,740 | 3,830 | +85 | +2.3% | 6,300 |
| 2024/04/17 | 3,805 | 3,805 | 3,705 | 3,745 | -70 | -1.8% | 5,200 |
| 2024/04/16 | 3,820 | 3,820 | 3,750 | 3,815 | -5 | -0.1% | 10,800 |
| 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 |
201～
250
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
