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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,580 | 1,580 | 1,555 | 1,555 | -26 | -1.6% | 3,000 |
| 2022/01/24 | 1,581 | 1,586 | 1,581 | 1,581 | -2 | -0.1% | 1,800 |
| 2022/01/21 | 1,601 | 1,675 | 1,581 | 1,583 | -18 | -1.1% | 3,800 |
| 2022/01/20 | 1,601 | 1,604 | 1,601 | 1,601 | +5 | +0.3% | 400 |
| 2022/01/19 | 1,645 | 1,685 | 1,596 | 1,596 | -49 | -3% | 4,300 |
| 2022/01/18 | 1,680 | 1,685 | 1,645 | 1,645 | -65 | -3.8% | 1,600 |
| 2022/01/17 | 1,677 | 1,710 | 1,641 | 1,710 | +58 | +3.5% | 2,300 |
| 2022/01/14 | 1,656 | 1,675 | 1,644 | 1,652 | -23 | -1.4% | 4,300 |
| 2022/01/13 | 1,691 | 1,691 | 1,675 | 1,675 | -1 | -0.1% | 900 |
| 2022/01/12 | 1,669 | 1,700 | 1,669 | 1,676 | -20 | -1.2% | 1,300 |
| 2022/01/11 | 1,726 | 1,744 | 1,667 | 1,696 | -14 | -0.8% | 2,700 |
| 2022/01/07 | 1,719 | 1,719 | 1,670 | 1,710 | -9 | -0.5% | 3,000 |
| 2022/01/06 | 1,719 | 1,719 | 1,656 | 1,719 | -30 | -1.7% | 4,000 |
| 2022/01/05 | 1,691 | 1,775 | 1,691 | 1,749 | +59 | +3.5% | 16,300 |
| 2022/01/04 | 1,660 | 1,747 | 1,627 | 1,690 | +84 | +5.2% | 15,800 |
| 2021/12/30 | 1,586 | 1,657 | 1,586 | 1,606 | +36 | +2.3% | 5,300 |
| 2021/12/29 | 1,580 | 1,673 | 1,560 | 1,570 | +10 | +0.6% | 5,700 |
| 2021/12/28 | 1,611 | 1,611 | 1,560 | 1,560 | -51 | -3.2% | 24,300 |
| 2021/12/27 | 1,625 | 1,642 | 1,611 | 1,611 | -31 | -1.9% | 6,600 |
| 2021/12/24 | 1,632 | 1,644 | 1,630 | 1,642 | -9 | -0.5% | 2,700 |
| 2021/12/23 | 1,671 | 1,671 | 1,626 | 1,651 | +46 | +2.9% | 7,800 |
| 2021/12/22 | 1,620 | 1,640 | 1,605 | 1,605 | -25 | -1.5% | 6,600 |
| 2021/12/21 | 1,640 | 1,696 | 1,630 | 1,630 | -10 | -0.6% | 4,600 |
| 2021/12/20 | 1,650 | 1,669 | 1,640 | 1,640 | -49 | -2.9% | 3,900 |
| 2021/12/17 | 1,681 | 1,689 | 1,650 | 1,689 | +9 | +0.5% | 7,300 |
| 2021/12/16 | 1,730 | 1,756 | 1,680 | 1,680 | -51 | -2.9% | 7,400 |
| 2021/12/15 | 1,741 | 1,741 | 1,701 | 1,731 | +30 | +1.8% | 2,900 |
| 2021/12/14 | 1,740 | 1,740 | 1,700 | 1,701 | -30 | -1.7% | 6,400 |
| 2021/12/13 | 1,776 | 1,799 | 1,731 | 1,731 | -27 | -1.5% | 6,800 |
| 2021/12/10 | 1,732 | 1,777 | 1,732 | 1,758 | +18 | +1% | 4,300 |
| 2021/12/09 | 1,720 | 1,751 | 1,680 | 1,740 | +20 | +1.2% | 8,600 |
| 2021/12/08 | 1,590 | 1,750 | 1,590 | 1,720 | +130 | +8.2% | 25,600 |
| 2021/12/07 | 1,585 | 1,590 | 1,550 | 1,590 | +27 | +1.7% | 2,500 |
| 2021/12/06 | 1,589 | 1,589 | 1,518 | 1,563 | -27 | -1.7% | 2,200 |
| 2021/12/03 | 1,508 | 1,599 | 1,501 | 1,590 | +70 | +4.6% | 13,900 |
| 2021/12/02 | 1,640 | 1,669 | 1,501 | 1,520 | -120 | -7.3% | 13,500 |
| 2021/12/01 | 1,679 | 1,679 | 1,640 | 1,640 | +1 | +0.1% | 5,700 |
| 2021/11/30 | 1,637 | 1,681 | 1,626 | 1,639 | -38 | -2.3% | 13,000 |
| 2021/11/29 | 1,675 | 1,687 | 1,646 | 1,677 | -20 | -1.2% | 25,700 |
| 2021/11/26 | 1,689 | 1,700 | 1,660 | 1,697 | +20 | +1.2% | 12,500 |
| 2021/11/25 | 1,685 | 1,692 | 1,667 | 1,677 | -13 | -0.8% | 6,600 |
| 2021/11/24 | 1,698 | 1,700 | 1,639 | 1,690 | +6 | +0.4% | 15,200 |
| 2021/11/22 | 1,690 | 1,718 | 1,680 | 1,684 | -16 | -0.9% | 7,700 |
| 2021/11/19 | 1,726 | 1,739 | 1,685 | 1,700 | -41 | -2.4% | 15,400 |
| 2021/11/18 | 1,785 | 1,799 | 1,719 | 1,741 | -37 | -2.1% | 12,300 |
| 2021/11/17 | 1,701 | 1,778 | 1,697 | 1,778 | +87 | +5.1% | 14,300 |
| 2021/11/16 | 1,725 | 1,725 | 1,662 | 1,691 | -27 | -1.6% | 18,800 |
| 2021/11/15 | 1,824 | 1,845 | 1,664 | 1,718 | -75 | -4.2% | 22,500 |
| 2021/11/12 | 1,662 | 1,937 | 1,640 | 1,793 | +131 | +7.9% | 70,500 |
| 2021/11/11 | 1,741 | 1,744 | 1,639 | 1,662 | -119 | -6.7% | 31,600 |
801～
850
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
