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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,746 | 1,746 | 1,741 | 1,741 | -5 | -0.3% | 400 |
| 2023/08/03 | 1,750 | 1,751 | 1,721 | 1,746 | -5 | -0.3% | 2,500 |
| 2023/08/02 | 1,733 | 1,754 | 1,725 | 1,751 | +6 | +0.3% | 3,000 |
| 2023/08/01 | 1,738 | 1,750 | 1,728 | 1,745 | +4 | +0.2% | 2,500 |
| 2023/07/31 | 1,749 | 1,749 | 1,741 | 1,741 | +10 | +0.6% | 3,000 |
| 2023/07/28 | 1,732 | 1,752 | 1,725 | 1,731 | -5 | -0.3% | 5,000 |
| 2023/07/27 | 1,730 | 1,750 | 1,730 | 1,736 | +7 | +0.4% | 3,800 |
| 2023/07/26 | 1,730 | 1,730 | 1,726 | 1,729 | -1 | -0.1% | 800 |
| 2023/07/25 | 1,730 | 1,733 | 1,720 | 1,730 | ±0 | ±0% | 2,300 |
| 2023/07/24 | 1,734 | 1,735 | 1,723 | 1,730 | -8 | -0.5% | 1,400 |
| 2023/07/21 | 1,730 | 1,738 | 1,728 | 1,738 | +4 | +0.2% | 1,100 |
| 2023/07/20 | 1,721 | 1,744 | 1,721 | 1,734 | +4 | +0.2% | 1,300 |
| 2023/07/19 | 1,720 | 1,735 | 1,720 | 1,730 | -8 | -0.5% | 2,600 |
| 2023/07/18 | 1,730 | 1,748 | 1,730 | 1,738 | -6 | -0.3% | 2,500 |
| 2023/07/14 | 1,744 | 1,749 | 1,729 | 1,744 | +14 | +0.8% | 2,700 |
| 2023/07/13 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 3,700 |
| 2023/07/12 | 1,735 | 1,743 | 1,730 | 1,730 | +2 | +0.1% | 1,400 |
| 2023/07/11 | 1,730 | 1,750 | 1,728 | 1,728 | +9 | +0.5% | 1,500 |
| 2023/07/10 | 1,763 | 1,763 | 1,719 | 1,719 | -31 | -1.8% | 6,900 |
| 2023/07/07 | 1,731 | 1,750 | 1,723 | 1,750 | ±0 | ±0% | 1,800 |
| 2023/07/06 | 1,751 | 1,762 | 1,749 | 1,750 | -1 | -0.1% | 4,000 |
| 2023/07/05 | 1,738 | 1,752 | 1,737 | 1,751 | -9 | -0.5% | 2,900 |
| 2023/07/04 | 1,770 | 1,770 | 1,760 | 1,760 | -20 | -1.1% | 3,400 |
| 2023/07/03 | 1,759 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 13,600 |
| 2023/06/30 | 1,699 | 1,750 | 1,698 | 1,750 | +62 | +3.7% | 13,600 |
| 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 |
501～
550
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
