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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,545 | 1,551 | 1,537 | 1,547 | +12 | +0.8% | 6,300 |
| 2025/07/31 | 1,536 | 1,538 | 1,532 | 1,535 | +4 | +0.3% | 3,500 |
| 2025/07/30 | 1,533 | 1,533 | 1,528 | 1,531 | -2 | -0.1% | 2,100 |
| 2025/07/29 | 1,537 | 1,537 | 1,529 | 1,533 | +7 | +0.5% | 3,900 |
| 2025/07/28 | 1,519 | 1,539 | 1,519 | 1,526 | -4 | -0.3% | 2,900 |
| 2025/07/25 | 1,519 | 1,530 | 1,513 | 1,530 | +11 | +0.7% | 3,100 |
| 2025/07/24 | 1,516 | 1,520 | 1,510 | 1,519 | +1 | +0.1% | 4,200 |
| 2025/07/23 | 1,508 | 1,518 | 1,506 | 1,518 | +9 | +0.6% | 3,700 |
| 2025/07/22 | 1,521 | 1,521 | 1,509 | 1,509 | -1 | -0.1% | 3,500 |
| 2025/07/18 | 1,514 | 1,514 | 1,510 | 1,510 | -6 | -0.4% | 3,700 |
| 2025/07/17 | 1,521 | 1,521 | 1,511 | 1,516 | -5 | -0.3% | 1,300 |
| 2025/07/16 | 1,512 | 1,527 | 1,512 | 1,521 | +1 | +0.1% | 3,100 |
| 2025/07/15 | 1,520 | 1,520 | 1,512 | 1,520 | +9 | +0.6% | 3,900 |
| 2025/07/14 | 1,519 | 1,519 | 1,511 | 1,511 | -8 | -0.5% | 2,400 |
| 2025/07/11 | 1,514 | 1,524 | 1,511 | 1,519 | +3 | +0.2% | 2,800 |
| 2025/07/10 | 1,512 | 1,516 | 1,511 | 1,516 | -3 | -0.2% | 800 |
| 2025/07/09 | 1,510 | 1,522 | 1,510 | 1,519 | +4 | +0.3% | 3,900 |
| 2025/07/08 | 1,505 | 1,516 | 1,505 | 1,515 | +2 | +0.1% | 3,300 |
| 2025/07/07 | 1,503 | 1,513 | 1,503 | 1,513 | +1 | +0.1% | 5,600 |
| 2025/07/04 | 1,515 | 1,515 | 1,512 | 1,512 | -6 | -0.4% | 2,100 |
| 2025/07/03 | 1,517 | 1,519 | 1,512 | 1,518 | +3 | +0.2% | 2,600 |
| 2025/07/02 | 1,513 | 1,515 | 1,511 | 1,515 | -5 | -0.3% | 2,800 |
| 2025/07/01 | 1,518 | 1,520 | 1,510 | 1,520 | -1 | -0.1% | 3,600 |
| 2025/06/30 | 1,523 | 1,523 | 1,510 | 1,521 | +3 | +0.2% | 4,400 |
| 2025/06/27 | 1,508 | 1,520 | 1,508 | 1,518 | +12 | +0.8% | 2,000 |
| 2025/06/26 | 1,521 | 1,524 | 1,506 | 1,506 | -4 | -0.3% | 1,600 |
| 2025/06/25 | 1,528 | 1,528 | 1,503 | 1,510 | -14 | -0.9% | 6,800 |
| 2025/06/24 | 1,527 | 1,527 | 1,516 | 1,524 | +10 | +0.7% | 700 |
| 2025/06/23 | 1,530 | 1,530 | 1,511 | 1,514 | -16 | -1% | 13,400 |
| 2025/06/20 | 1,528 | 1,531 | 1,526 | 1,530 | -1 | -0.1% | 1,700 |
| 2025/06/19 | 1,528 | 1,535 | 1,521 | 1,531 | +8 | +0.5% | 4,400 |
| 2025/06/18 | 1,521 | 1,526 | 1,520 | 1,523 | +3 | +0.2% | 2,000 |
| 2025/06/17 | 1,523 | 1,524 | 1,520 | 1,520 | -8 | -0.5% | 3,600 |
| 2025/06/16 | 1,536 | 1,536 | 1,520 | 1,528 | +1 | +0.1% | 3,300 |
| 2025/06/13 | 1,524 | 1,530 | 1,520 | 1,527 | -5 | -0.3% | 2,800 |
| 2025/06/12 | 1,523 | 1,532 | 1,520 | 1,532 | +9 | +0.6% | 2,200 |
| 2025/06/11 | 1,535 | 1,535 | 1,520 | 1,523 | -12 | -0.8% | 6,800 |
| 2025/06/10 | 1,538 | 1,538 | 1,526 | 1,535 | -3 | -0.2% | 2,000 |
| 2025/06/09 | 1,550 | 1,550 | 1,531 | 1,538 | -15 | -1% | 6,700 |
| 2025/06/06 | 1,550 | 1,560 | 1,536 | 1,553 | +3 | +0.2% | 2,500 |
| 2025/06/05 | 1,551 | 1,559 | 1,550 | 1,550 | ±0 | ±0% | 2,000 |
| 2025/06/04 | 1,563 | 1,563 | 1,515 | 1,550 | -17 | -1.1% | 12,400 |
| 2025/06/03 | 1,539 | 1,570 | 1,539 | 1,567 | +30 | +2% | 12,700 |
| 2025/06/02 | 1,555 | 1,555 | 1,532 | 1,537 | +12 | +0.8% | 5,800 |
| 2025/05/30 | 1,527 | 1,534 | 1,508 | 1,525 | +6 | +0.4% | 10,600 |
| 2025/05/29 | 1,529 | 1,529 | 1,519 | 1,519 | ±0 | ±0% | 3,500 |
| 2025/05/28 | 1,529 | 1,529 | 1,516 | 1,519 | -1 | -0.1% | 2,300 |
| 2025/05/27 | 1,505 | 1,520 | 1,505 | 1,520 | +11 | +0.7% | 2,200 |
| 2025/05/26 | 1,503 | 1,529 | 1,503 | 1,509 | -12 | -0.8% | 4,200 |
| 2025/05/23 | 1,526 | 1,530 | 1,520 | 1,521 | +1 | +0.1% | 6,300 |
1～
50
件表示中 / 935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 | 154,700円 | +26.0% | +6.3% | 1.14% | 19.25倍 | 2.30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 |
| ＡＶｉＣ | 218,600円 | +30.1% | +51.5% | 0.00% | 30.30倍 | 7.53倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
| ティア | 60,400円 | +16.8% | +38.4% | 3.31% | 12.59倍 | 1.51倍 |
|
名古屋地盤に葬祭会館をドミナント展開。会員制度で顧客囲い込み。関東、関西に進出、ＦＣも |
| アビスト | 337,500円 | +7.0% | -11.6% | 3.02% | 30.52倍 | 1.96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 |
| 東会舘 | 387,500円 | +3.3% | +6.7% | 0.77% | 14.05倍 | 1.17倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
