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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,131 | 1,131 | 1,092 | 1,095 | -32 | -2.8% | 38,100 |
| 2025/04/01 | 1,133 | 1,155 | 1,123 | 1,127 | -4 | -0.4% | 33,200 |
| 2025/03/31 | 1,158 | 1,158 | 1,131 | 1,131 | -27 | -2.3% | 30,400 |
| 2025/03/28 | 1,143 | 1,162 | 1,139 | 1,158 | +2 | +0.2% | 50,900 |
| 2025/03/27 | 1,162 | 1,164 | 1,145 | 1,156 | -12 | -1% | 55,900 |
| 2025/03/26 | 1,180 | 1,195 | 1,168 | 1,168 | -12 | -1% | 58,700 |
| 2025/03/25 | 1,181 | 1,191 | 1,160 | 1,180 | -15 | -1.3% | 96,600 |
| 2025/03/24 | 1,187 | 1,198 | 1,184 | 1,195 | +6 | +0.5% | 33,300 |
| 2025/03/21 | 1,205 | 1,208 | 1,189 | 1,189 | -16 | -1.3% | 25,600 |
| 2025/03/19 | 1,206 | 1,208 | 1,189 | 1,205 | +5 | +0.4% | 51,600 |
| 2025/03/18 | 1,190 | 1,206 | 1,178 | 1,200 | +2 | +0.2% | 67,500 |
| 2025/03/17 | 1,185 | 1,219 | 1,185 | 1,198 | +27 | +2.3% | 32,900 |
| 2025/03/14 | 1,171 | 1,180 | 1,161 | 1,171 | -7 | -0.6% | 29,000 |
| 2025/03/13 | 1,157 | 1,178 | 1,150 | 1,178 | +21 | +1.8% | 49,700 |
| 2025/03/12 | 1,203 | 1,203 | 1,151 | 1,157 | -50 | -4.1% | 84,600 |
| 2025/03/11 | 1,230 | 1,258 | 1,200 | 1,207 | -31 | -2.5% | 39,800 |
| 2025/03/10 | 1,239 | 1,269 | 1,238 | 1,238 | +9 | +0.7% | 18,600 |
| 2025/03/07 | 1,252 | 1,292 | 1,222 | 1,229 | -23 | -1.8% | 48,900 |
| 2025/03/06 | 1,239 | 1,262 | 1,228 | 1,252 | +14 | +1.1% | 37,200 |
| 2025/03/05 | 1,273 | 1,275 | 1,238 | 1,238 | -43 | -3.4% | 22,000 |
| 2025/03/04 | 1,289 | 1,294 | 1,268 | 1,281 | -32 | -2.4% | 15,400 |
| 2025/03/03 | 1,199 | 1,315 | 1,197 | 1,313 | +137 | +11.6% | 68,900 |
| 2025/02/28 | 1,204 | 1,209 | 1,176 | 1,176 | -37 | -3.1% | 25,800 |
| 2025/02/27 | 1,197 | 1,225 | 1,194 | 1,213 | +16 | +1.3% | 9,200 |
| 2025/02/26 | 1,219 | 1,219 | 1,191 | 1,197 | -22 | -1.8% | 14,200 |
| 2025/02/25 | 1,258 | 1,258 | 1,219 | 1,219 | -24 | -1.9% | 16,200 |
| 2025/02/21 | 1,232 | 1,262 | 1,232 | 1,243 | -4 | -0.3% | 17,500 |
| 2025/02/20 | 1,284 | 1,295 | 1,232 | 1,247 | -37 | -2.9% | 25,800 |
| 2025/02/19 | 1,283 | 1,298 | 1,280 | 1,284 | ±0 | ±0% | 5,200 |
| 2025/02/18 | 1,292 | 1,298 | 1,284 | 1,284 | -10 | -0.8% | 7,900 |
| 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 |
51～
100
件表示中 / 5022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 | 109,700円 | +5.3% | +6.4% | 1.46% | 13.64倍 | 1.05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 |
| 弘電社 | 245,300円 | +7.0% | +1.0% | 3.42% | 10.45倍 | 0.98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 |
| 日基礎 | 65,500円 | -3.1% | -15.3% | 3.36% | 12.61倍 | 0.54倍 |
|
地盤改良など基礎工事の専業大手。独自工法武器に民間分野の拡大図る。直営施工体制を強化 |
| セレコーポ | 496,500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 |
| 佐田建 | 110,100円 | +20.1% | +11.7% | 5.45% | 20.89倍 | 1.07倍 |
|
群馬、埼玉が地盤の中堅建設会社。建築軸に土木工事、合材販売。創業者一族から国会議員輩出 |
市場注目の銘柄
チャート関連のコラム
