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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,490 | 1,497 | 1,480 | 1,492 | -1 | -0.1% | 3,900 |
| 2025/05/01 | 1,497 | 1,497 | 1,479 | 1,493 | +13 | +0.9% | 3,300 |
| 2025/04/30 | 1,486 | 1,490 | 1,480 | 1,480 | -5 | -0.3% | 6,400 |
| 2025/04/28 | 1,482 | 1,491 | 1,480 | 1,485 | +5 | +0.3% | 4,600 |
| 2025/04/25 | 1,473 | 1,480 | 1,470 | 1,480 | +19 | +1.3% | 3,700 |
| 2025/04/24 | 1,485 | 1,485 | 1,460 | 1,461 | -2 | -0.1% | 3,600 |
| 2025/04/23 | 1,458 | 1,483 | 1,458 | 1,463 | +5 | +0.3% | 3,400 |
| 2025/04/22 | 1,456 | 1,463 | 1,455 | 1,458 | -11 | -0.7% | 5,400 |
| 2025/04/21 | 1,465 | 1,470 | 1,457 | 1,469 | +7 | +0.5% | 7,200 |
| 2025/04/18 | 1,453 | 1,465 | 1,442 | 1,462 | +9 | +0.6% | 6,000 |
| 2025/04/17 | 1,431 | 1,453 | 1,431 | 1,453 | +22 | +1.5% | 4,600 |
| 2025/04/16 | 1,465 | 1,465 | 1,430 | 1,431 | -33 | -2.3% | 6,400 |
| 2025/04/15 | 1,485 | 1,485 | 1,435 | 1,464 | +4 | +0.3% | 7,400 |
| 2025/04/14 | 1,437 | 1,475 | 1,437 | 1,460 | +35 | +2.5% | 7,800 |
| 2025/04/11 | 1,420 | 1,440 | 1,411 | 1,425 | +13 | +0.9% | 7,200 |
| 2025/04/10 | 1,444 | 1,444 | 1,410 | 1,412 | +30 | +2.2% | 11,200 |
| 2025/04/09 | 1,370 | 1,400 | 1,358 | 1,382 | +12 | +0.9% | 11,500 |
| 2025/04/08 | 1,398 | 1,449 | 1,370 | 1,370 | +95 | +7.5% | 21,500 |
| 2025/04/07 | 1,340 | 1,366 | 1,236 | 1,275 | -93 | -6.8% | 41,400 |
| 2025/04/04 | 1,403 | 1,414 | 1,350 | 1,368 | -65 | -4.5% | 24,600 |
| 2025/04/03 | 1,441 | 1,483 | 1,430 | 1,433 | -53 | -3.6% | 14,000 |
| 2025/04/02 | 1,483 | 1,486 | 1,450 | 1,486 | +3 | +0.2% | 13,400 |
| 2025/04/01 | 1,501 | 1,518 | 1,483 | 1,483 | -14 | -0.9% | 14,000 |
| 2025/03/31 | 1,511 | 1,517 | 1,495 | 1,497 | -21 | -1.4% | 19,100 |
| 2025/03/28 | 1,410 | 1,530 | 1,410 | 1,518 | -3,277 | -68.3% | 41,800 |
| 2025/03/27 | 4,785 | 4,810 | 4,765 | 4,795 | +25 | +0.5% | 9,700 |
| 2025/03/26 | 4,785 | 4,785 | 4,740 | 4,770 | +10 | +0.2% | 5,800 |
| 2025/03/25 | 4,765 | 4,775 | 4,735 | 4,760 | -10 | -0.2% | 6,200 |
| 2025/03/24 | 4,800 | 4,805 | 4,735 | 4,770 | -20 | -0.4% | 11,900 |
| 2025/03/21 | 4,770 | 4,815 | 4,765 | 4,790 | +45 | +0.9% | 6,700 |
| 2025/03/19 | 4,715 | 4,760 | 4,715 | 4,745 | +25 | +0.5% | 4,000 |
| 2025/03/18 | 4,725 | 4,725 | 4,710 | 4,720 | +5 | +0.1% | 3,700 |
| 2025/03/17 | 4,730 | 4,735 | 4,705 | 4,715 | ±0 | ±0% | 3,800 |
| 2025/03/14 | 4,725 | 4,770 | 4,710 | 4,715 | -10 | -0.2% | 4,800 |
| 2025/03/13 | 4,640 | 4,735 | 4,640 | 4,725 | +95 | +2.1% | 7,000 |
| 2025/03/12 | 4,635 | 4,640 | 4,630 | 4,630 | -5 | -0.1% | 2,700 |
| 2025/03/11 | 4,630 | 4,635 | 4,625 | 4,635 | +10 | +0.2% | 2,700 |
| 2025/03/10 | 4,630 | 4,635 | 4,620 | 4,625 | +15 | +0.3% | 5,000 |
| 2025/03/07 | 4,610 | 4,610 | 4,595 | 4,610 | +10 | +0.2% | 3,400 |
| 2025/03/06 | 4,610 | 4,615 | 4,600 | 4,600 | +10 | +0.2% | 2,100 |
| 2025/03/05 | 4,575 | 4,620 | 4,575 | 4,590 | ±0 | ±0% | 8,000 |
| 2025/03/04 | 4,585 | 4,590 | 4,570 | 4,590 | +30 | +0.7% | 3,100 |
| 2025/03/03 | 4,590 | 4,590 | 4,555 | 4,560 | -30 | -0.7% | 4,500 |
| 2025/02/28 | 4,585 | 4,590 | 4,560 | 4,590 | +5 | +0.1% | 3,500 |
| 2025/02/27 | 4,525 | 4,585 | 4,525 | 4,585 | +55 | +1.2% | 3,100 |
| 2025/02/26 | 4,565 | 4,565 | 4,530 | 4,530 | -55 | -1.2% | 3,300 |
| 2025/02/25 | 4,555 | 4,585 | 4,550 | 4,585 | +20 | +0.4% | 3,500 |
| 2025/02/21 | 4,585 | 4,585 | 4,555 | 4,565 | -20 | -0.4% | 2,200 |
| 2025/02/20 | 4,590 | 4,590 | 4,555 | 4,585 | +15 | +0.3% | 3,100 |
| 2025/02/19 | 4,585 | 4,595 | 4,565 | 4,570 | -10 | -0.2% | 4,000 |
1～
50
件表示中 / 873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 | 149,200円 | +26.0% | +6.3% | 1.18% | 24.30倍 | 2.41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 |
| ｎｍｓ ＨＤ | 61,500円 | +3.5% | +14.6% | 2.28% | 11.28倍 | 2.83倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
| ステムセル研 | 127,500円 | +20.9% | +43.9% | 1.96% | 26.09倍 | 4.52倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＣＤＳ | 184,400円 | +2.8% | +1.5% | 4.01% | 11.89倍 | 1.41倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＦフォースＧ | 50,400円 | +8.3% | +52.7% | 1.98% | 10.76倍 | 4.31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
