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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,665 | 1,667 | 1,632 | 1,667 | +1 | +0.1% | 1,000 |
| 2022/11/17 | 1,650 | 1,666 | 1,650 | 1,666 | +19 | +1.2% | 1,100 |
| 2022/11/16 | 1,632 | 1,647 | 1,628 | 1,647 | +7 | +0.4% | 1,200 |
| 2022/11/15 | 1,640 | 1,650 | 1,620 | 1,640 | -10 | -0.6% | 2,000 |
| 2022/11/14 | 1,632 | 1,650 | 1,620 | 1,650 | +15 | +0.9% | 4,000 |
| 2022/11/11 | 1,640 | 1,658 | 1,635 | 1,635 | -5 | -0.3% | 1,400 |
| 2022/11/10 | 1,650 | 1,650 | 1,640 | 1,640 | - | - | 600 |
| 2022/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/08 | 1,650 | 1,672 | 1,636 | 1,665 | +23 | +1.4% | 2,000 |
| 2022/11/07 | 1,640 | 1,650 | 1,640 | 1,642 | +1 | +0.1% | 1,200 |
| 2022/11/04 | 1,641 | 1,682 | 1,641 | 1,641 | ±0 | ±0% | 2,300 |
| 2022/11/02 | 1,640 | 1,642 | 1,640 | 1,641 | -2 | -0.1% | 800 |
| 2022/11/01 | 1,642 | 1,643 | 1,642 | 1,643 | -30 | -1.8% | 400 |
| 2022/10/31 | 1,668 | 1,673 | 1,668 | 1,673 | +39 | +2.4% | 1,300 |
| 2022/10/28 | 1,633 | 1,674 | 1,633 | 1,634 | -16 | -1% | 5,500 |
| 2022/10/27 | 1,650 | 1,650 | 1,650 | 1,650 | +5 | +0.3% | 200 |
| 2022/10/26 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 500 |
| 2022/10/25 | 1,655 | 1,655 | 1,645 | 1,645 | +8 | +0.5% | 500 |
| 2022/10/24 | 1,661 | 1,670 | 1,637 | 1,637 | -24 | -1.4% | 1,700 |
| 2022/10/21 | 1,661 | 1,661 | 1,661 | 1,661 | ±0 | ±0% | 300 |
| 2022/10/20 | 1,661 | 1,661 | 1,661 | 1,661 | +24 | +1.5% | 100 |
| 2022/10/19 | 1,646 | 1,646 | 1,637 | 1,637 | -13 | -0.8% | 600 |
| 2022/10/18 | 1,645 | 1,650 | 1,645 | 1,650 | +12 | +0.7% | 700 |
| 2022/10/17 | 1,660 | 1,661 | 1,638 | 1,638 | -26 | -1.6% | 1,600 |
| 2022/10/14 | 1,637 | 1,664 | 1,637 | 1,664 | -5 | -0.3% | 200 |
| 2022/10/13 | 1,635 | 1,673 | 1,635 | 1,669 | +34 | +2.1% | 1,100 |
| 2022/10/12 | 1,650 | 1,650 | 1,631 | 1,635 | -43 | -2.6% | 1,300 |
| 2022/10/11 | 1,660 | 1,685 | 1,602 | 1,678 | +18 | +1.1% | 2,500 |
| 2022/10/07 | 1,677 | 1,677 | 1,660 | 1,660 | -20 | -1.2% | 200 |
| 2022/10/06 | 1,654 | 1,685 | 1,654 | 1,680 | -5 | -0.3% | 1,100 |
| 2022/10/05 | 1,685 | 1,685 | 1,685 | 1,685 | ±0 | ±0% | 200 |
| 2022/10/04 | 1,690 | 1,690 | 1,650 | 1,685 | -5 | -0.3% | 400 |
| 2022/10/03 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 1,100 |
| 2022/09/30 | 1,699 | 1,699 | 1,657 | 1,690 | +20 | +1.2% | 3,500 |
| 2022/09/29 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 100 |
| 2022/09/28 | 1,670 | 1,670 | 1,670 | 1,670 | +5 | +0.3% | 700 |
| 2022/09/27 | 1,728 | 1,740 | 1,661 | 1,665 | -23 | -1.4% | 4,200 |
| 2022/09/26 | 1,688 | 1,688 | 1,688 | 1,688 | +27 | +1.6% | 500 |
| 2022/09/22 | 1,700 | 1,700 | 1,659 | 1,661 | -69 | -4% | 800 |
| 2022/09/21 | 1,670 | 1,742 | 1,656 | 1,730 | +55 | +3.3% | 1,600 |
| 2022/09/20 | 1,675 | 1,700 | 1,675 | 1,675 | +3 | +0.2% | 500 |
| 2022/09/16 | 1,684 | 1,684 | 1,672 | 1,672 | -13 | -0.8% | 1,500 |
| 2022/09/15 | 1,707 | 1,707 | 1,685 | 1,685 | -35 | -2% | 2,100 |
| 2022/09/14 | 1,716 | 1,720 | 1,696 | 1,720 | +2 | +0.1% | 700 |
| 2022/09/13 | 1,710 | 1,718 | 1,710 | 1,718 | +18 | +1.1% | 700 |
| 2022/09/12 | 1,716 | 1,734 | 1,700 | 1,700 | -16 | -0.9% | 1,300 |
| 2022/09/09 | 1,690 | 1,730 | 1,690 | 1,716 | +30 | +1.8% | 1,300 |
| 2022/09/08 | 1,686 | 1,686 | 1,685 | 1,686 | +11 | +0.7% | 500 |
| 2022/09/07 | 1,700 | 1,700 | 1,675 | 1,675 | -45 | -2.6% | 1,000 |
| 2022/09/06 | 1,703 | 1,720 | 1,703 | 1,720 | +17 | +1% | 500 |
601～
650
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
