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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,704 | 1,705 | 1,680 | 1,688 | +1 | +0.1% | 3,100 |
| 2023/06/28 | 1,666 | 1,712 | 1,666 | 1,687 | +4 | +0.2% | 5,000 |
| 2023/06/27 | 1,688 | 1,691 | 1,663 | 1,683 | -16 | -0.9% | 10,000 |
| 2023/06/26 | 1,679 | 1,707 | 1,679 | 1,699 | +20 | +1.2% | 3,700 |
| 2023/06/23 | 1,680 | 1,701 | 1,666 | 1,679 | +7 | +0.4% | 10,600 |
| 2023/06/22 | 1,721 | 1,723 | 1,672 | 1,672 | -44 | -2.6% | 16,600 |
| 2023/06/21 | 1,731 | 1,731 | 1,716 | 1,716 | -7 | -0.4% | 6,500 |
| 2023/06/20 | 1,759 | 1,759 | 1,720 | 1,723 | -26 | -1.5% | 7,600 |
| 2023/06/19 | 1,716 | 1,760 | 1,711 | 1,749 | +40 | +2.3% | 11,200 |
| 2023/06/16 | 1,725 | 1,738 | 1,709 | 1,709 | -15 | -0.9% | 6,200 |
| 2023/06/15 | 1,706 | 1,742 | 1,704 | 1,724 | +3 | +0.2% | 6,900 |
| 2023/06/14 | 1,702 | 1,757 | 1,702 | 1,721 | +19 | +1.1% | 17,000 |
| 2023/06/13 | 1,711 | 1,726 | 1,691 | 1,702 | -9 | -0.5% | 20,300 |
| 2023/06/12 | 1,748 | 1,748 | 1,710 | 1,711 | -15 | -0.9% | 18,800 |
| 2023/06/09 | 1,733 | 1,764 | 1,724 | 1,726 | -7 | -0.4% | 20,800 |
| 2023/06/08 | 1,792 | 1,811 | 1,720 | 1,733 | -97 | -5.3% | 68,300 |
| 2023/06/07 | 1,801 | 1,840 | 1,751 | 1,830 | +2 | +0.1% | 94,600 |
| 2023/06/06 | 1,888 | 1,960 | 1,802 | 1,828 | -20 | -1.1% | 205,800 |
| 2023/06/05 | 2,030 | 2,210 | 1,811 | 1,848 | -102 | -5.2% | 620,100 |
| 2023/06/02 | 2,150 | 2,320 | 1,902 | 1,950 | +30 | +1.6% | 981,200 |
| 2023/06/01 | 1,620 | 2,012 | 1,601 | 1,920 | +308 | +19.1% | 306,900 |
| 2023/05/31 | 1,611 | 1,612 | 1,600 | 1,612 | +22 | +1.4% | 1,600 |
| 2023/05/30 | 1,601 | 1,604 | 1,590 | 1,590 | -14 | -0.9% | 1,800 |
| 2023/05/29 | 1,596 | 1,604 | 1,590 | 1,604 | +8 | +0.5% | 1,500 |
| 2023/05/26 | 1,599 | 1,615 | 1,596 | 1,596 | -3 | -0.2% | 900 |
| 2023/05/25 | 1,600 | 1,600 | 1,599 | 1,599 | -25 | -1.5% | 200 |
| 2023/05/24 | 1,599 | 1,624 | 1,599 | 1,624 | +24 | +1.5% | 800 |
| 2023/05/23 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 300 |
| 2023/05/22 | 1,600 | 1,620 | 1,599 | 1,600 | ±0 | ±0% | 900 |
| 2023/05/19 | 1,609 | 1,616 | 1,600 | 1,600 | -10 | -0.6% | 1,100 |
| 2023/05/18 | 1,598 | 1,621 | 1,591 | 1,610 | +12 | +0.8% | 2,100 |
| 2023/05/17 | 1,608 | 1,608 | 1,590 | 1,598 | -9 | -0.6% | 5,500 |
| 2023/05/16 | 1,621 | 1,636 | 1,607 | 1,607 | -5 | -0.3% | 2,800 |
| 2023/05/15 | 1,640 | 1,671 | 1,600 | 1,612 | -58 | -3.5% | 11,900 |
| 2023/05/12 | 1,664 | 1,672 | 1,664 | 1,670 | +7 | +0.4% | 800 |
| 2023/05/11 | 1,670 | 1,670 | 1,662 | 1,663 | -3 | -0.2% | 300 |
| 2023/05/10 | 1,679 | 1,686 | 1,666 | 1,666 | -24 | -1.4% | 1,200 |
| 2023/05/09 | 1,664 | 1,690 | 1,664 | 1,690 | +6 | +0.4% | 1,500 |
| 2023/05/08 | 1,660 | 1,684 | 1,660 | 1,684 | +24 | +1.4% | 1,200 |
| 2023/05/02 | 1,661 | 1,685 | 1,653 | 1,660 | ±0 | ±0% | 3,000 |
| 2023/05/01 | 1,652 | 1,660 | 1,652 | 1,660 | ±0 | ±0% | 1,900 |
| 2023/04/28 | 1,671 | 1,671 | 1,660 | 1,660 | -11 | -0.7% | 900 |
| 2023/04/27 | 1,657 | 1,671 | 1,657 | 1,671 | +8 | +0.5% | 500 |
| 2023/04/26 | 1,678 | 1,685 | 1,652 | 1,663 | -20 | -1.2% | 6,000 |
| 2023/04/25 | 1,697 | 1,697 | 1,683 | 1,683 | -16 | -0.9% | 600 |
| 2023/04/24 | 1,682 | 1,699 | 1,679 | 1,699 | +26 | +1.6% | 900 |
| 2023/04/21 | 1,676 | 1,680 | 1,673 | 1,673 | -5 | -0.3% | 1,500 |
| 2023/04/20 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 100 |
| 2023/04/19 | 1,680 | 1,680 | 1,678 | 1,678 | -2 | -0.1% | 200 |
| 2023/04/18 | 1,678 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 500 |
451～
500
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
