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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,606 | 1,606 | 1,606 | 1,606 | -14 | -0.9% | 1,300 |
| 2022/06/22 | 1,620 | 1,620 | 1,620 | 1,620 | -5 | -0.3% | 700 |
| 2022/06/21 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 300 |
| 2022/06/20 | 1,625 | 1,625 | 1,625 | 1,625 | +23 | +1.4% | 400 |
| 2022/06/17 | 1,602 | 1,640 | 1,602 | 1,602 | -1 | -0.1% | 700 |
| 2022/06/16 | 1,603 | 1,603 | 1,603 | 1,603 | +3 | +0.2% | 100 |
| 2022/06/15 | 1,600 | 1,600 | 1,600 | 1,600 | -1 | -0.1% | 100 |
| 2022/06/14 | 1,610 | 1,636 | 1,600 | 1,601 | -16 | -1% | 5,600 |
| 2022/06/13 | 1,630 | 1,643 | 1,617 | 1,617 | -3 | -0.2% | 2,100 |
| 2022/06/10 | 1,621 | 1,621 | 1,620 | 1,620 | -1 | -0.1% | 400 |
| 2022/06/09 | 1,622 | 1,622 | 1,621 | 1,621 | -41 | -2.5% | 600 |
| 2022/06/08 | 1,648 | 1,666 | 1,648 | 1,662 | +44 | +2.7% | 300 |
| 2022/06/07 | 1,633 | 1,633 | 1,618 | 1,618 | -2 | -0.1% | 1,200 |
| 2022/06/06 | 1,657 | 1,657 | 1,617 | 1,620 | -31 | -1.9% | 700 |
| 2022/06/03 | 1,651 | 1,651 | 1,651 | 1,651 | +29 | +1.8% | 600 |
| 2022/06/02 | 1,618 | 1,622 | 1,618 | 1,622 | +3 | +0.2% | 600 |
| 2022/06/01 | 1,634 | 1,634 | 1,619 | 1,619 | +9 | +0.6% | 200 |
| 2022/05/31 | 1,676 | 1,676 | 1,610 | 1,610 | -57 | -3.4% | 1,900 |
| 2022/05/30 | 1,610 | 1,673 | 1,610 | 1,667 | +58 | +3.6% | 24,400 |
| 2022/05/27 | 1,611 | 1,615 | 1,609 | 1,609 | -1 | -0.1% | 1,000 |
| 2022/05/26 | 1,648 | 1,648 | 1,610 | 1,610 | -1 | -0.1% | 400 |
| 2022/05/25 | 1,614 | 1,614 | 1,611 | 1,611 | -1 | -0.1% | 400 |
| 2022/05/24 | 1,609 | 1,612 | 1,609 | 1,612 | +3 | +0.2% | 600 |
| 2022/05/23 | 1,635 | 1,635 | 1,608 | 1,609 | -26 | -1.6% | 2,500 |
| 2022/05/20 | 1,635 | 1,635 | 1,635 | 1,635 | +26 | +1.6% | 100 |
| 2022/05/19 | 1,609 | 1,682 | 1,609 | 1,609 | -45 | -2.7% | 1,600 |
| 2022/05/18 | 1,609 | 1,664 | 1,609 | 1,654 | +39 | +2.4% | 1,100 |
| 2022/05/17 | 1,606 | 1,615 | 1,606 | 1,615 | +9 | +0.6% | 300 |
| 2022/05/16 | 1,668 | 1,668 | 1,606 | 1,606 | -64 | -3.8% | 2,100 |
| 2022/05/13 | 1,719 | 1,719 | 1,668 | 1,670 | +6 | +0.4% | 1,100 |
| 2022/05/12 | 1,664 | 1,664 | 1,664 | 1,664 | -4 | -0.2% | 400 |
| 2022/05/11 | 1,664 | 1,668 | 1,664 | 1,668 | +1 | +0.1% | 200 |
| 2022/05/10 | 1,667 | 1,667 | 1,667 | 1,667 | -37 | -2.2% | 100 |
| 2022/05/09 | 1,673 | 1,723 | 1,670 | 1,704 | +14 | +0.8% | 1,600 |
| 2022/05/06 | 1,733 | 1,733 | 1,690 | 1,690 | +30 | +1.8% | 1,400 |
| 2022/05/02 | 1,656 | 1,660 | 1,656 | 1,660 | -36 | -2.1% | 300 |
| 2022/04/28 | 1,733 | 1,733 | 1,669 | 1,696 | +43 | +2.6% | 3,500 |
| 2022/04/27 | 1,661 | 1,661 | 1,652 | 1,653 | -8 | -0.5% | 1,900 |
| 2022/04/26 | 1,661 | 1,661 | 1,660 | 1,661 | ±0 | ±0% | 600 |
| 2022/04/25 | 1,670 | 1,670 | 1,660 | 1,661 | -19 | -1.1% | 2,500 |
| 2022/04/22 | 1,680 | 1,680 | 1,680 | 1,680 | -8 | -0.5% | 1,100 |
| 2022/04/21 | 1,688 | 1,727 | 1,688 | 1,688 | -27 | -1.6% | 2,100 |
| 2022/04/20 | 1,715 | 1,715 | 1,715 | 1,715 | +14 | +0.8% | 100 |
| 2022/04/19 | 1,693 | 1,701 | 1,693 | 1,701 | +7 | +0.4% | 200 |
| 2022/04/18 | 1,694 | 1,694 | 1,694 | 1,694 | +5 | +0.3% | 100 |
| 2022/04/15 | 1,710 | 1,710 | 1,688 | 1,689 | -49 | -2.8% | 500 |
| 2022/04/14 | 1,692 | 1,738 | 1,691 | 1,738 | +38 | +2.2% | 5,100 |
| 2022/04/13 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 600 |
| 2022/04/12 | 1,720 | 1,738 | 1,699 | 1,699 | -49 | -2.8% | 5,700 |
| 2022/04/11 | 1,747 | 1,748 | 1,747 | 1,748 | +1 | +0.1% | 300 |
701～
750
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
