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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,125 | 4,130 | 4,070 | 4,130 | +10 | +0.2% | 45,300 |
| 2024/01/29 | 4,085 | 4,140 | 4,070 | 4,120 | -35 | -0.8% | 47,600 |
| 2024/01/26 | 4,200 | 4,280 | 4,055 | 4,155 | -195 | -4.5% | 152,500 |
| 2024/01/25 | 4,585 | 4,585 | 4,230 | 4,350 | -235 | -5.1% | 212,700 |
| 2024/01/24 | 4,585 | 4,585 | 4,400 | 4,585 | +2,001 | +77.4% | 495,700 |
| 2024/01/23 | 2,584 | 2,584 | 2,584 | 2,584 | +500 | +24% | 23,800 |
| 2024/01/22 | 2,084 | 2,084 | 2,084 | 2,084 | +400 | +23.8% | 6,600 |
| 2024/01/19 | 1,689 | 1,699 | 1,680 | 1,684 | -16 | -0.9% | 1,800 |
| 2024/01/18 | 1,685 | 1,700 | 1,685 | 1,700 | +8 | +0.5% | 300 |
| 2024/01/17 | 1,684 | 1,695 | 1,684 | 1,692 | +8 | +0.5% | 300 |
| 2024/01/16 | 1,700 | 1,722 | 1,682 | 1,684 | -16 | -0.9% | 1,500 |
| 2024/01/15 | 1,720 | 1,726 | 1,700 | 1,700 | -15 | -0.9% | 2,400 |
| 2024/01/12 | 1,742 | 1,742 | 1,715 | 1,715 | -27 | -1.5% | 600 |
| 2024/01/11 | 1,708 | 1,742 | 1,694 | 1,742 | +50 | +3% | 500 |
| 2024/01/10 | 1,745 | 1,745 | 1,673 | 1,692 | -34 | -2% | 4,700 |
| 2024/01/09 | 1,726 | 1,728 | 1,725 | 1,726 | +4 | +0.2% | 2,200 |
| 2024/01/05 | 1,744 | 1,744 | 1,720 | 1,722 | -23 | -1.3% | 2,900 |
| 2024/01/04 | 1,729 | 1,758 | 1,722 | 1,745 | +17 | +1% | 1,900 |
| 2023/12/29 | 1,790 | 1,790 | 1,717 | 1,728 | +18 | +1.1% | 2,700 |
| 2023/12/28 | 1,683 | 1,836 | 1,658 | 1,710 | +52 | +3.1% | 8,900 |
| 2023/12/27 | 1,649 | 1,658 | 1,640 | 1,658 | +16 | +1% | 4,700 |
| 2023/12/26 | 1,642 | 1,645 | 1,640 | 1,642 | ±0 | ±0% | 3,700 |
| 2023/12/25 | 1,641 | 1,659 | 1,641 | 1,642 | -4 | -0.2% | 5,400 |
| 2023/12/22 | 1,642 | 1,653 | 1,636 | 1,646 | +10 | +0.6% | 2,800 |
| 2023/12/21 | 1,635 | 1,640 | 1,632 | 1,636 | +1 | +0.1% | 1,400 |
| 2023/12/20 | 1,641 | 1,643 | 1,632 | 1,635 | -10 | -0.6% | 2,900 |
| 2023/12/19 | 1,649 | 1,649 | 1,645 | 1,645 | +7 | +0.4% | 500 |
| 2023/12/18 | 1,668 | 1,668 | 1,636 | 1,638 | +2 | +0.1% | 2,600 |
| 2023/12/15 | 1,648 | 1,652 | 1,633 | 1,636 | +1 | +0.1% | 1,900 |
| 2023/12/14 | 1,636 | 1,645 | 1,633 | 1,635 | +2 | +0.1% | 900 |
| 2023/12/13 | 1,632 | 1,633 | 1,631 | 1,633 | -7 | -0.4% | 1,100 |
| 2023/12/12 | 1,632 | 1,640 | 1,632 | 1,640 | -1 | -0.1% | 900 |
| 2023/12/11 | 1,627 | 1,648 | 1,627 | 1,641 | +15 | +0.9% | 4,000 |
| 2023/12/08 | 1,644 | 1,644 | 1,626 | 1,626 | -14 | -0.9% | 4,700 |
| 2023/12/07 | 1,633 | 1,640 | 1,633 | 1,640 | +4 | +0.2% | 1,100 |
| 2023/12/06 | 1,630 | 1,637 | 1,630 | 1,636 | +6 | +0.4% | 1,300 |
| 2023/12/05 | 1,631 | 1,639 | 1,630 | 1,630 | -7 | -0.4% | 3,100 |
| 2023/12/04 | 1,636 | 1,640 | 1,630 | 1,637 | +1 | +0.1% | 8,600 |
| 2023/12/01 | 1,640 | 1,644 | 1,631 | 1,636 | -14 | -0.8% | 6,200 |
| 2023/11/30 | 1,668 | 1,668 | 1,643 | 1,650 | +8 | +0.5% | 3,200 |
| 2023/11/29 | 1,638 | 1,653 | 1,631 | 1,642 | +4 | +0.2% | 3,200 |
| 2023/11/28 | 1,641 | 1,644 | 1,627 | 1,638 | -4 | -0.2% | 3,000 |
| 2023/11/27 | 1,627 | 1,650 | 1,627 | 1,642 | +8 | +0.5% | 19,700 |
| 2023/11/24 | 1,647 | 1,659 | 1,634 | 1,634 | -15 | -0.9% | 4,700 |
| 2023/11/22 | 1,647 | 1,652 | 1,645 | 1,649 | -4 | -0.2% | 2,700 |
| 2023/11/21 | 1,652 | 1,660 | 1,650 | 1,653 | +1 | +0.1% | 2,700 |
| 2023/11/20 | 1,651 | 1,680 | 1,650 | 1,652 | +1 | +0.1% | 5,600 |
| 2023/11/17 | 1,640 | 1,662 | 1,640 | 1,651 | +6 | +0.4% | 2,600 |
| 2023/11/16 | 1,689 | 1,690 | 1,642 | 1,645 | -44 | -2.6% | 6,300 |
| 2023/11/15 | 1,689 | 1,722 | 1,689 | 1,689 | ±0 | ±0% | 1,300 |
201～
250
件表示中 / 766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 | 406,500円 | +26.0% | +6.3% | 1.30% | 22.00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 |
| アビスト | 306,000円 | +6.2% | -2.5% | 3.33% | 20.64倍 | 1.78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 |
| ＡＲＭ | 68,200円 | +21.5% | +27.5% | 2.20% | 16.74倍 | 3.30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 |
| 日ホスピス | 140,800円 | +31.7% | +36.2% | 1.07% | 13.16倍 | 3.85倍 |
|
末期がん患者など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 |
| レンティア | 212,000円 | +0.1% | -25.3% | 2.83% | 9.36倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
