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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,748 | 1,748 | 1,711 | 1,747 | -1 | -0.1% | 2,300 |
| 2022/04/07 | 1,740 | 1,748 | 1,728 | 1,748 | +3 | +0.2% | 2,400 |
| 2022/04/06 | 1,733 | 1,745 | 1,724 | 1,745 | +17 | +1% | 2,100 |
| 2022/04/05 | 1,742 | 1,742 | 1,720 | 1,728 | -18 | -1% | 700 |
| 2022/04/04 | 1,694 | 1,750 | 1,691 | 1,746 | +27 | +1.6% | 4,400 |
| 2022/04/01 | 1,720 | 1,720 | 1,684 | 1,719 | -1 | -0.1% | 1,900 |
| 2022/03/31 | 1,715 | 1,720 | 1,677 | 1,720 | +45 | +2.7% | 900 |
| 2022/03/30 | 1,689 | 1,689 | 1,672 | 1,675 | +3 | +0.2% | 1,400 |
| 2022/03/29 | 1,671 | 1,673 | 1,671 | 1,672 | - | - | 1,800 |
| 2022/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/25 | 1,701 | 1,721 | 1,677 | 1,678 | -32 | -1.9% | 1,800 |
| 2022/03/24 | 1,678 | 1,710 | 1,672 | 1,710 | +13 | +0.8% | 1,000 |
| 2022/03/23 | 1,711 | 1,711 | 1,697 | 1,697 | -15 | -0.9% | 200 |
| 2022/03/22 | 1,688 | 1,712 | 1,688 | 1,712 | +25 | +1.5% | 2,100 |
| 2022/03/18 | 1,670 | 1,688 | 1,666 | 1,687 | +13 | +0.8% | 4,200 |
| 2022/03/17 | 1,650 | 1,674 | 1,647 | 1,674 | +4 | +0.2% | 3,800 |
| 2022/03/16 | 1,674 | 1,674 | 1,662 | 1,670 | -2 | -0.1% | 1,400 |
| 2022/03/15 | 1,673 | 1,673 | 1,663 | 1,672 | +25 | +1.5% | 700 |
| 2022/03/14 | 1,616 | 1,647 | 1,616 | 1,647 | +27 | +1.7% | 1,300 |
| 2022/03/11 | 1,640 | 1,640 | 1,619 | 1,620 | -20 | -1.2% | 1,400 |
| 2022/03/10 | 1,640 | 1,640 | 1,640 | 1,640 | -2 | -0.1% | 200 |
| 2022/03/09 | 1,650 | 1,650 | 1,642 | 1,642 | ±0 | ±0% | 700 |
| 2022/03/08 | 1,647 | 1,664 | 1,642 | 1,642 | -32 | -1.9% | 1,100 |
| 2022/03/07 | 1,637 | 1,674 | 1,624 | 1,674 | -8 | -0.5% | 3,000 |
| 2022/03/04 | 1,682 | 1,682 | 1,682 | 1,682 | +31 | +1.9% | 400 |
| 2022/03/03 | 1,651 | 1,651 | 1,651 | 1,651 | +6 | +0.4% | 100 |
| 2022/03/02 | 1,683 | 1,683 | 1,643 | 1,645 | -38 | -2.3% | 700 |
| 2022/03/01 | 1,630 | 1,683 | 1,630 | 1,683 | +58 | +3.6% | 5,000 |
| 2022/02/28 | 1,621 | 1,625 | 1,616 | 1,625 | +8 | +0.5% | 1,300 |
| 2022/02/25 | 1,621 | 1,628 | 1,617 | 1,617 | +27 | +1.7% | 800 |
| 2022/02/24 | 1,617 | 1,617 | 1,581 | 1,590 | -17 | -1.1% | 1,800 |
| 2022/02/22 | 1,617 | 1,617 | 1,607 | 1,607 | -50 | -3% | 500 |
| 2022/02/21 | 1,621 | 1,657 | 1,610 | 1,657 | +41 | +2.5% | 1,000 |
| 2022/02/18 | 1,637 | 1,653 | 1,616 | 1,616 | -24 | -1.5% | 3,300 |
| 2022/02/17 | 1,635 | 1,649 | 1,635 | 1,640 | +7 | +0.4% | 1,200 |
| 2022/02/16 | 1,650 | 1,650 | 1,633 | 1,633 | -29 | -1.7% | 800 |
| 2022/02/15 | 1,628 | 1,672 | 1,616 | 1,662 | +47 | +2.9% | 5,000 |
| 2022/02/14 | 1,608 | 1,623 | 1,602 | 1,615 | -3 | -0.2% | 2,900 |
| 2022/02/10 | 1,593 | 1,619 | 1,593 | 1,618 | -2 | -0.1% | 1,600 |
| 2022/02/09 | 1,593 | 1,620 | 1,593 | 1,620 | +4 | +0.2% | 1,700 |
| 2022/02/08 | 1,567 | 1,616 | 1,567 | 1,616 | +55 | +3.5% | 3,900 |
| 2022/02/07 | 1,556 | 1,595 | 1,556 | 1,561 | +10 | +0.6% | 900 |
| 2022/02/04 | 1,553 | 1,577 | 1,550 | 1,551 | -4 | -0.3% | 700 |
| 2022/02/03 | 1,545 | 1,560 | 1,544 | 1,555 | +7 | +0.5% | 1,600 |
| 2022/02/02 | 1,516 | 1,548 | 1,516 | 1,548 | +29 | +1.9% | 3,300 |
| 2022/02/01 | 1,612 | 1,649 | 1,519 | 1,519 | -40 | -2.6% | 19,000 |
| 2022/01/31 | 1,511 | 1,559 | 1,511 | 1,559 | +43 | +2.8% | 1,900 |
| 2022/01/28 | 1,530 | 1,530 | 1,511 | 1,516 | +4 | +0.3% | 2,100 |
| 2022/01/27 | 1,555 | 1,555 | 1,512 | 1,512 | -43 | -2.8% | 8,600 |
| 2022/01/26 | 1,593 | 1,596 | 1,555 | 1,555 | ±0 | ±0% | 600 |
751～
800
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
