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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 843.8 | 847.9 | 835.4 | 847.9 | +25 | +3% | 16,800 |
| 2007/04/06 | 818.8 | 831.3 | 818.8 | 822.9 | +10.4 | +1.3% | 7,200 |
| 2007/04/05 | 818.8 | 818.8 | 812.5 | 812.5 | -6.3 | -0.8% | 1,920 |
| 2007/04/04 | 812.5 | 818.8 | 812.5 | 818.8 | +6.3 | +0.8% | 2,880 |
| 2007/04/03 | 818.8 | 822.9 | 812.5 | 812.5 | -10.4 | -1.3% | 16,800 |
| 2007/04/02 | 833.3 | 835.4 | 822.9 | 822.9 | -10.4 | -1.2% | 8,160 |
| 2007/03/30 | 837.5 | 837.5 | 829.2 | 833.3 | +2 | +0.2% | 6,240 |
| 2007/03/29 | 843.8 | 843.8 | 825 | 831.3 | -22.9 | -2.7% | 10,560 |
| 2007/03/28 | 881.3 | 881.3 | 854.2 | 854.2 | -6.2 | -0.7% | 13,920 |
| 2007/03/27 | 835.4 | 885.4 | 835.4 | 860.4 | +35.4 | +4.3% | 50,880 |
| 2007/03/26 | 822.9 | 837.5 | 814.6 | 825 | -8.3 | -1% | 14,880 |
| 2007/03/23 | 850 | 856.3 | 820.8 | 833.3 | -20.9 | -2.4% | 23,040 |
| 2007/03/22 | 858.3 | 864.6 | 843.8 | 854.2 | ±0 | ±0% | 22,080 |
| 2007/03/20 | 862.5 | 864.6 | 843.8 | 854.2 | -14.6 | -1.7% | 34,080 |
| 2007/03/19 | 885.4 | 885.4 | 822.9 | 868.8 | -14.5 | -1.6% | 69,600 |
| 2007/03/16 | 833.3 | 908.3 | 812.5 | 883.3 | +62.5 | +7.6% | 232,320 |
| 2007/03/15 | 770.8 | 827.1 | 770.8 | 820.8 | +66.6 | +8.8% | 100,320 |
| 2007/03/14 | 754.2 | 760.4 | 747.9 | 754.2 | +4.2 | +0.6% | 21,120 |
| 2007/03/13 | 758.3 | 760.4 | 750 | 750 | -6.3 | -0.8% | 7,680 |
| 2007/03/12 | 754.2 | 756.3 | 752.1 | 756.3 | +4.2 | +0.6% | 4,800 |
| 2007/03/09 | 752.1 | 756.3 | 752.1 | 752.1 | +2.1 | +0.3% | 10,080 |
| 2007/03/08 | 750 | 754.2 | 750 | 750 | -8.3 | -1.1% | 12,000 |
| 2007/03/07 | 758.3 | 758.3 | 750 | 758.3 | +2 | +0.3% | 12,480 |
| 2007/03/06 | 745.8 | 756.3 | 743.8 | 756.3 | +8.4 | +1.1% | 34,560 |
| 2007/03/05 | 750 | 750 | 741.7 | 747.9 | -6.3 | -0.8% | 85,920 |
| 2007/03/02 | 750 | 754.2 | 750 | 754.2 | +4.2 | +0.6% | 11,040 |
| 2007/03/01 | 750 | 754.2 | 750 | 750 | -6.3 | -0.8% | 24,480 |
| 2007/02/28 | 718.8 | 758.3 | 683.3 | 756.3 | +6.3 | +0.8% | 109,920 |
| 2007/02/27 | 764.6 | 764.6 | 750 | 750 | -20.8 | -2.7% | 48,960 |
| 2007/02/26 | 791.7 | 791.7 | 750 | 770.8 | -12.5 | -1.6% | 35,040 |
| 2007/02/23 | 752.1 | 787.5 | 750 | 783.3 | +31.2 | +4.1% | 37,920 |
| 2007/02/22 | 752.1 | 756.3 | 752.1 | 752.1 | ±0 | ±0% | 15,360 |
| 2007/02/21 | 752.1 | 754.2 | 750 | 752.1 | +2.1 | +0.3% | 9,600 |
| 2007/02/20 | 754.2 | 754.2 | 750 | 750 | -2.1 | -0.3% | 15,840 |
| 2007/02/19 | 752.1 | 756.3 | 752.1 | 752.1 | ±0 | ±0% | 6,720 |
| 2007/02/16 | 750 | 752.1 | 750 | 752.1 | -2.1 | -0.3% | 10,560 |
| 2007/02/15 | 756.3 | 758.3 | 752.1 | 754.2 | +4.2 | +0.6% | 9,600 |
| 2007/02/14 | 750 | 758.3 | 747.9 | 750 | ±0 | ±0% | 53,280 |
| 2007/02/13 | 752.1 | 754.2 | 750 | 750 | ±0 | ±0% | 30,240 |
| 2007/02/09 | 750 | 754.2 | 750 | 750 | ±0 | ±0% | 51,360 |
| 2007/02/08 | 750 | 754.2 | 750 | 750 | ±0 | ±0% | 26,400 |
| 2007/02/07 | 752.1 | 754.2 | 750 | 750 | -6.3 | -0.8% | 10,560 |
| 2007/02/06 | 754.2 | 760.4 | 752.1 | 756.3 | +6.3 | +0.8% | 27,840 |
| 2007/02/05 | 752.1 | 752.1 | 750 | 750 | ±0 | ±0% | 18,240 |
| 2007/02/02 | 750 | 754.2 | 750 | 750 | ±0 | ±0% | 17,280 |
| 2007/02/01 | 752.1 | 754.2 | 750 | 750 | ±0 | ±0% | 10,560 |
| 2007/01/31 | 752.1 | 754.2 | 747.9 | 750 | -2.1 | -0.3% | 29,280 |
| 2007/01/30 | 758.3 | 758.3 | 750 | 752.1 | -8.3 | -1.1% | 31,680 |
| 2007/01/29 | 760.4 | 760.4 | 754.2 | 760.4 | +10.4 | +1.4% | 16,800 |
| 2007/01/26 | 752.1 | 754.2 | 750 | 750 | -4.2 | -0.6% | 48,000 |
4451～
4500
件表示中 / 5023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 | 109,600円 | +5.3% | +6.4% | 1.46% | 13.65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 | 247,800円 | +7.0% | +1.0% | 3.39% | 10.56倍 | 0.99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 | 64,700円 | -3.1% | -15.3% | 3.40% | 12.46倍 | 0.53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 | 490,000円 | +8.2% | +10.8% | 2.76% | 10.87倍 | 0.81倍 |
|
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 | 109,600円 | +20.1% | +11.7% | 5.47% | 20.79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
