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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 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 |
751～
800
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
