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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 1,694 | 1,779 | 1,694 | 1,725 | +31 | +1.8% | 4,800 |
| 2023/10/17 | 1,690 | 1,694 | 1,682 | 1,694 | +19 | +1.1% | 4,300 |
| 2023/10/16 | 1,707 | 1,725 | 1,675 | 1,675 | -43 | -2.5% | 2,600 |
| 2023/10/13 | 1,721 | 1,726 | 1,716 | 1,718 | -6 | -0.3% | 1,100 |
| 2023/10/12 | 1,710 | 1,727 | 1,710 | 1,724 | +19 | +1.1% | 800 |
| 2023/10/11 | 1,717 | 1,717 | 1,705 | 1,705 | -12 | -0.7% | 700 |
| 2023/10/10 | 1,715 | 1,725 | 1,715 | 1,717 | +7 | +0.4% | 2,200 |
| 2023/10/06 | 1,704 | 1,711 | 1,704 | 1,710 | -6 | -0.3% | 900 |
| 2023/10/05 | 1,694 | 1,717 | 1,694 | 1,716 | +23 | +1.4% | 2,200 |
| 2023/10/04 | 1,693 | 1,700 | 1,690 | 1,693 | -30 | -1.7% | 9,800 |
| 2023/10/03 | 1,761 | 1,765 | 1,723 | 1,723 | -39 | -2.2% | 4,900 |
| 2023/10/02 | 1,787 | 1,787 | 1,751 | 1,762 | -25 | -1.4% | 4,500 |
| 2023/09/29 | 1,818 | 1,818 | 1,776 | 1,787 | -32 | -1.8% | 15,300 |
| 2023/09/28 | 1,755 | 1,835 | 1,755 | 1,819 | -42 | -2.3% | 9,600 |
| 2023/09/27 | 1,870 | 1,881 | 1,861 | 1,861 | -1 | -0.1% | 10,100 |
| 2023/09/26 | 1,870 | 1,875 | 1,861 | 1,862 | ±0 | ±0% | 6,000 |
| 2023/09/25 | 1,863 | 1,863 | 1,850 | 1,862 | +6 | +0.3% | 2,200 |
| 2023/09/22 | 1,847 | 1,856 | 1,841 | 1,856 | +8 | +0.4% | 3,200 |
| 2023/09/21 | 1,861 | 1,862 | 1,848 | 1,848 | -2 | -0.1% | 2,300 |
| 2023/09/20 | 1,840 | 1,861 | 1,840 | 1,850 | +6 | +0.3% | 4,100 |
| 2023/09/19 | 1,830 | 1,844 | 1,828 | 1,844 | +12 | +0.7% | 3,400 |
| 2023/09/15 | 1,825 | 1,835 | 1,825 | 1,832 | +9 | +0.5% | 2,200 |
| 2023/09/14 | 1,827 | 1,838 | 1,822 | 1,823 | -17 | -0.9% | 3,300 |
| 2023/09/13 | 1,830 | 1,840 | 1,827 | 1,840 | -1 | -0.1% | 1,500 |
| 2023/09/12 | 1,828 | 1,841 | 1,825 | 1,841 | +11 | +0.6% | 2,400 |
| 2023/09/11 | 1,840 | 1,840 | 1,828 | 1,830 | -10 | -0.5% | 4,000 |
| 2023/09/08 | 1,828 | 1,840 | 1,826 | 1,840 | -2 | -0.1% | 2,700 |
| 2023/09/07 | 1,834 | 1,842 | 1,833 | 1,842 | +7 | +0.4% | 1,800 |
| 2023/09/06 | 1,838 | 1,839 | 1,828 | 1,835 | +8 | +0.4% | 1,400 |
| 2023/09/05 | 1,838 | 1,840 | 1,826 | 1,827 | +1 | +0.1% | 1,700 |
| 2023/09/04 | 1,830 | 1,845 | 1,821 | 1,826 | -4 | -0.2% | 5,000 |
| 2023/09/01 | 1,849 | 1,851 | 1,816 | 1,830 | ±0 | ±0% | 7,600 |
| 2023/08/31 | 1,836 | 1,836 | 1,811 | 1,830 | +2 | +0.1% | 5,700 |
| 2023/08/30 | 1,805 | 1,836 | 1,796 | 1,828 | +45 | +2.5% | 20,900 |
| 2023/08/29 | 1,787 | 1,789 | 1,771 | 1,783 | +13 | +0.7% | 2,300 |
| 2023/08/28 | 1,768 | 1,788 | 1,768 | 1,770 | +12 | +0.7% | 2,400 |
| 2023/08/25 | 1,769 | 1,781 | 1,758 | 1,758 | -12 | -0.7% | 2,900 |
| 2023/08/24 | 1,768 | 1,770 | 1,752 | 1,770 | +20 | +1.1% | 4,000 |
| 2023/08/23 | 1,781 | 1,781 | 1,750 | 1,750 | -25 | -1.4% | 5,000 |
| 2023/08/22 | 1,800 | 1,800 | 1,750 | 1,775 | -8 | -0.4% | 8,200 |
| 2023/08/21 | 1,798 | 1,798 | 1,730 | 1,783 | +125 | +7.5% | 45,600 |
| 2023/08/18 | 1,645 | 1,680 | 1,640 | 1,658 | +13 | +0.8% | 2,400 |
| 2023/08/17 | 1,650 | 1,650 | 1,616 | 1,645 | -5 | -0.3% | 7,600 |
| 2023/08/16 | 1,670 | 1,670 | 1,639 | 1,650 | -20 | -1.2% | 3,800 |
| 2023/08/15 | 1,671 | 1,697 | 1,670 | 1,670 | ±0 | ±0% | 3,800 |
| 2023/08/14 | 1,666 | 1,730 | 1,663 | 1,670 | -132 | -7.3% | 24,100 |
| 2023/08/10 | 1,777 | 1,836 | 1,777 | 1,802 | +22 | +1.2% | 12,800 |
| 2023/08/09 | 1,765 | 1,785 | 1,760 | 1,780 | +24 | +1.4% | 6,000 |
| 2023/08/08 | 1,750 | 1,785 | 1,750 | 1,756 | +14 | +0.8% | 3,700 |
| 2023/08/07 | 1,741 | 1,750 | 1,741 | 1,742 | +1 | +0.1% | 1,100 |
451～
500
件表示中 / 948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 | 157,900円 | +26.0% | +6.3% | 1.12% | 19.65倍 | 2.35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 |
| ぐるなび | 24,200円 | +10.7% | -19.5% | 0.00% | 58.31倍 | 2.77倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 明豊ファシリ | 107,700円 | +3.0% | +2.4% | 3.99% | 13.69倍 | 2.26倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ブロメディア | 182,200円 | +5.6% | +53.0% | 2.74% | 15.28倍 | 2.80倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| ＩＲＪ ＨＤ | 76,100円 | +3.8% | -1.7% | 1.31% | 19.31倍 | 2.41倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
市場注目の銘柄
チャート関連のコラム
