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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
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
