ダイセキ環境ソリューションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,325 | 1,344 | 1,293 | 1,294 | -22 | -1.7% | 19,600 |
| 2025/02/14 | 1,281 | 1,321 | 1,281 | 1,316 | +51 | +4% | 54,900 |
| 2025/02/13 | 1,268 | 1,274 | 1,251 | 1,265 | +6 | +0.5% | 14,400 |
| 2025/02/12 | 1,251 | 1,260 | 1,242 | 1,259 | +22 | +1.8% | 6,800 |
| 2025/02/10 | 1,234 | 1,254 | 1,234 | 1,237 | -2 | -0.2% | 9,600 |
| 2025/02/07 | 1,279 | 1,289 | 1,233 | 1,239 | -40 | -3.1% | 20,400 |
| 2025/02/06 | 1,221 | 1,279 | 1,212 | 1,279 | +47 | +3.8% | 37,400 |
| 2025/02/05 | 1,215 | 1,244 | 1,215 | 1,232 | +17 | +1.4% | 31,700 |
| 2025/02/04 | 1,223 | 1,232 | 1,205 | 1,215 | ±0 | ±0% | 35,400 |
| 2025/02/03 | 1,204 | 1,224 | 1,203 | 1,215 | +3 | +0.2% | 30,800 |
| 2025/01/31 | 1,208 | 1,225 | 1,193 | 1,212 | ±0 | ±0% | 45,900 |
| 2025/01/30 | 1,227 | 1,244 | 1,206 | 1,212 | -15 | -1.2% | 127,900 |
| 2025/01/29 | 1,184 | 1,228 | 1,184 | 1,227 | +43 | +3.6% | 57,200 |
| 2025/01/28 | 1,165 | 1,201 | 1,160 | 1,184 | +17 | +1.5% | 43,500 |
| 2025/01/27 | 1,195 | 1,195 | 1,167 | 1,167 | -28 | -2.3% | 66,600 |
| 2025/01/24 | 1,215 | 1,223 | 1,195 | 1,195 | -20 | -1.6% | 39,900 |
| 2025/01/23 | 1,233 | 1,233 | 1,207 | 1,215 | -19 | -1.5% | 34,100 |
| 2025/01/22 | 1,266 | 1,266 | 1,232 | 1,234 | -22 | -1.8% | 42,000 |
| 2025/01/21 | 1,267 | 1,267 | 1,236 | 1,256 | -16 | -1.3% | 36,100 |
| 2025/01/20 | 1,256 | 1,297 | 1,256 | 1,272 | ±0 | ±0% | 25,500 |
| 2025/01/17 | 1,293 | 1,299 | 1,266 | 1,272 | -20 | -1.5% | 37,100 |
| 2025/01/16 | 1,365 | 1,365 | 1,284 | 1,292 | -41 | -3.1% | 72,600 |
| 2025/01/15 | 1,343 | 1,354 | 1,321 | 1,333 | +10 | +0.8% | 19,600 |
| 2025/01/14 | 1,330 | 1,359 | 1,312 | 1,323 | -14 | -1% | 27,000 |
| 2025/01/10 | 1,337 | 1,368 | 1,325 | 1,337 | ±0 | ±0% | 25,600 |
| 2025/01/09 | 1,354 | 1,372 | 1,330 | 1,337 | -17 | -1.3% | 18,500 |
| 2025/01/08 | 1,383 | 1,383 | 1,323 | 1,354 | -29 | -2.1% | 48,700 |
| 2025/01/07 | 1,301 | 1,383 | 1,241 | 1,383 | +66 | +5% | 168,200 |
| 2025/01/06 | 1,357 | 1,378 | 1,306 | 1,317 | -40 | -2.9% | 106,200 |
| 2024/12/30 | 1,360 | 1,363 | 1,343 | 1,357 | -9 | -0.7% | 70,000 |
| 2024/12/27 | 1,395 | 1,411 | 1,362 | 1,366 | +1 | +0.1% | 103,900 |
| 2024/12/26 | 1,401 | 1,420 | 1,359 | 1,365 | -6 | -0.4% | 126,700 |
| 2024/12/25 | 1,338 | 1,430 | 1,324 | 1,371 | +63 | +4.8% | 159,200 |
| 2024/12/24 | 1,328 | 1,346 | 1,308 | 1,308 | -22 | -1.7% | 46,900 |
| 2024/12/23 | 1,305 | 1,349 | 1,305 | 1,330 | +51 | +4% | 88,800 |
| 2024/12/20 | 1,290 | 1,301 | 1,278 | 1,279 | -11 | -0.9% | 20,400 |
| 2024/12/19 | 1,274 | 1,300 | 1,270 | 1,290 | +5 | +0.4% | 25,600 |
| 2024/12/18 | 1,267 | 1,310 | 1,265 | 1,285 | +13 | +1% | 45,900 |
| 2024/12/17 | 1,278 | 1,286 | 1,260 | 1,272 | -7 | -0.5% | 16,700 |
| 2024/12/16 | 1,295 | 1,310 | 1,273 | 1,279 | +14 | +1.1% | 22,900 |
| 2024/12/13 | 1,293 | 1,293 | 1,265 | 1,265 | -28 | -2.2% | 21,500 |
| 2024/12/12 | 1,256 | 1,295 | 1,256 | 1,293 | +37 | +2.9% | 26,600 |
| 2024/12/11 | 1,280 | 1,295 | 1,253 | 1,256 | -24 | -1.9% | 12,100 |
| 2024/12/10 | 1,272 | 1,305 | 1,261 | 1,280 | +23 | +1.8% | 65,300 |
| 2024/12/09 | 1,230 | 1,269 | 1,230 | 1,257 | +33 | +2.7% | 27,500 |
| 2024/12/06 | 1,231 | 1,250 | 1,224 | 1,224 | -16 | -1.3% | 17,700 |
| 2024/12/05 | 1,222 | 1,250 | 1,222 | 1,240 | +13 | +1.1% | 21,200 |
| 2024/12/04 | 1,262 | 1,267 | 1,227 | 1,227 | -45 | -3.5% | 28,600 |
| 2024/12/03 | 1,257 | 1,280 | 1,253 | 1,272 | +9 | +0.7% | 39,300 |
| 2024/12/02 | 1,228 | 1,263 | 1,209 | 1,263 | +35 | +2.9% | 45,400 |
51～
100
件表示中 / 4992件
類似銘柄と比較する
現在ご覧いただいている「ダイセキソリュ」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 |
|---|---|---|---|---|---|---|---|---|
| ダイセキソリュ | 106,800円 | +5.3% | +6.4% | 1.50% | 13.28倍 | 1.02倍 |
|
汚染土壌の調査から浄化処理までの一貫体制に特徴。名古屋地盤だが関東、関西でも展開拡大 |
| イチケン | 282,200円 | -0.4% | +41.8% | 4.96% | 5.25倍 | 0.65倍 |
|
商業施設の新築・内改装が主力の建築中堅。首都圏、関西地盤に全国展開。筆頭株主はマルハン |
| 弘電社 | 208,000円 | +13.3% | +105.9% | 4.04% | 9.61倍 | 0.89倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 北海電工 | 81,800円 | -1.9% | -20.6% | 2.44% | 8.74倍 | 0.51倍 |
|
北海道電力傘下の電気工事会社で売上の７割が同電力。１９年４月北電系列２社の配電部門統合 |
| セレコーポ | 485,000円 | +8.2% | +10.8% | - | - | - |
|
若者対象の軽量鉄骨造アパートを建設、一括借り上げして管理受託行う、１都３県にエリア限定 |
市場注目の銘柄
チャート関連のコラム
