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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,680 | 1,703 | 1,680 | 1,703 | +25 | +1.5% | 300 |
| 2022/09/02 | 1,677 | 1,679 | 1,677 | 1,678 | +1 | +0.1% | 500 |
| 2022/09/01 | 1,701 | 1,701 | 1,677 | 1,677 | -24 | -1.4% | 200 |
| 2022/08/31 | 1,700 | 1,701 | 1,676 | 1,701 | +25 | +1.5% | 1,300 |
| 2022/08/30 | 1,676 | 1,676 | 1,676 | 1,676 | +1 | +0.1% | 200 |
| 2022/08/29 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 200 |
| 2022/08/26 | 1,720 | 1,720 | 1,670 | 1,670 | - | - | 1,300 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 1,730 | 1,730 | 1,727 | 1,727 | -3 | -0.2% | 300 |
| 2022/08/22 | 1,670 | 1,730 | 1,670 | 1,730 | +68 | +4.1% | 900 |
| 2022/08/19 | 1,670 | 1,670 | 1,662 | 1,662 | - | - | 300 |
| 2022/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/17 | 1,696 | 1,696 | 1,696 | 1,696 | -15 | -0.9% | 200 |
| 2022/08/16 | 1,711 | 1,711 | 1,711 | 1,711 | +21 | +1.2% | 100 |
| 2022/08/15 | 1,680 | 1,690 | 1,650 | 1,690 | +9 | +0.5% | 2,500 |
| 2022/08/12 | 1,681 | 1,681 | 1,681 | 1,681 | -9 | -0.5% | 200 |
| 2022/08/10 | 1,690 | 1,716 | 1,676 | 1,690 | -38 | -2.2% | 2,400 |
| 2022/08/09 | 1,785 | 1,788 | 1,700 | 1,728 | -32 | -1.8% | 7,000 |
| 2022/08/08 | 1,697 | 1,786 | 1,675 | 1,760 | +96 | +5.8% | 8,000 |
| 2022/08/05 | 1,654 | 1,664 | 1,650 | 1,664 | +25 | +1.5% | 1,000 |
| 2022/08/04 | 1,650 | 1,650 | 1,638 | 1,639 | - | - | 400 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 1,630 | 1,660 | 1,610 | 1,638 | -22 | -1.3% | 2,500 |
| 2022/07/29 | 1,666 | 1,666 | 1,660 | 1,660 | +10 | +0.6% | 1,200 |
| 2022/07/28 | 1,636 | 1,650 | 1,636 | 1,650 | +6 | +0.4% | 600 |
| 2022/07/27 | 1,644 | 1,659 | 1,644 | 1,644 | +9 | +0.6% | 1,300 |
| 2022/07/26 | 1,613 | 1,635 | 1,613 | 1,635 | -12 | -0.7% | 200 |
| 2022/07/25 | 1,645 | 1,647 | 1,645 | 1,647 | +3 | +0.2% | 1,000 |
| 2022/07/22 | 1,644 | 1,644 | 1,644 | 1,644 | +2 | +0.1% | 300 |
| 2022/07/21 | 1,640 | 1,642 | 1,640 | 1,642 | -4 | -0.2% | 200 |
| 2022/07/20 | 1,641 | 1,646 | 1,631 | 1,646 | +16 | +1% | 2,300 |
| 2022/07/19 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 600 |
| 2022/07/15 | 1,604 | 1,620 | 1,604 | 1,620 | +12 | +0.7% | 300 |
| 2022/07/14 | 1,600 | 1,608 | 1,600 | 1,608 | -10 | -0.6% | 1,100 |
| 2022/07/13 | 1,618 | 1,618 | 1,618 | 1,618 | +12 | +0.7% | 100 |
| 2022/07/12 | 1,606 | 1,606 | 1,606 | 1,606 | -2 | -0.1% | 300 |
| 2022/07/11 | 1,606 | 1,615 | 1,606 | 1,608 | +2 | +0.1% | 600 |
| 2022/07/08 | 1,609 | 1,609 | 1,606 | 1,606 | -2 | -0.1% | 800 |
| 2022/07/07 | 1,608 | 1,608 | 1,608 | 1,608 | +1 | +0.1% | 100 |
| 2022/07/06 | 1,607 | 1,607 | 1,607 | 1,607 | - | - | 200 |
| 2022/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/04 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2022/07/01 | 1,657 | 1,657 | 1,612 | 1,620 | +14 | +0.9% | 2,100 |
| 2022/06/30 | 1,664 | 1,664 | 1,606 | 1,606 | -18 | -1.1% | 1,800 |
| 2022/06/29 | 1,606 | 1,624 | 1,606 | 1,624 | +18 | +1.1% | 400 |
| 2022/06/28 | 1,610 | 1,610 | 1,606 | 1,606 | +1 | +0.1% | 200 |
| 2022/06/27 | 1,605 | 1,605 | 1,605 | 1,605 | -21 | -1.3% | 700 |
| 2022/06/24 | 1,606 | 1,626 | 1,606 | 1,626 | +20 | +1.2% | 500 |
651～
700
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
