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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/31 | 4,130 | 4,190 | 4,100 | 4,185 | +55 | +1.3% | 32,700 |
| 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 |
251～
300
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
