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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,565 | 4,585 | 4,550 | 4,580 | +15 | +0.3% | 2,400 |
| 2025/02/17 | 4,580 | 4,585 | 4,545 | 4,565 | +20 | +0.4% | 4,800 |
| 2025/02/14 | 4,555 | 4,555 | 4,505 | 4,545 | -10 | -0.2% | 8,000 |
| 2025/02/13 | 4,540 | 4,560 | 4,525 | 4,555 | +15 | +0.3% | 3,400 |
| 2025/02/12 | 4,515 | 4,540 | 4,515 | 4,540 | +25 | +0.6% | 1,300 |
| 2025/02/10 | 4,540 | 4,545 | 4,505 | 4,515 | -25 | -0.6% | 2,900 |
| 2025/02/07 | 4,555 | 4,555 | 4,530 | 4,540 | +15 | +0.3% | 1,000 |
| 2025/02/06 | 4,550 | 4,550 | 4,525 | 4,525 | -15 | -0.3% | 1,400 |
| 2025/02/05 | 4,530 | 4,540 | 4,520 | 4,540 | +25 | +0.6% | 1,800 |
| 2025/02/04 | 4,540 | 4,540 | 4,500 | 4,515 | +35 | +0.8% | 2,100 |
| 2025/02/03 | 4,520 | 4,520 | 4,470 | 4,480 | -20 | -0.4% | 4,500 |
| 2025/01/31 | 4,500 | 4,520 | 4,470 | 4,500 | +25 | +0.6% | 4,300 |
| 2025/01/30 | 4,450 | 4,500 | 4,445 | 4,475 | -5 | -0.1% | 4,400 |
| 2025/01/29 | 4,470 | 4,480 | 4,440 | 4,480 | +35 | +0.8% | 3,200 |
| 2025/01/28 | 4,460 | 4,460 | 4,410 | 4,445 | +25 | +0.6% | 3,400 |
| 2025/01/27 | 4,400 | 4,500 | 4,400 | 4,420 | +25 | +0.6% | 4,200 |
| 2025/01/24 | 4,315 | 4,400 | 4,315 | 4,395 | +95 | +2.2% | 4,900 |
| 2025/01/23 | 4,300 | 4,300 | 4,285 | 4,300 | ±0 | ±0% | 1,300 |
| 2025/01/22 | 4,285 | 4,320 | 4,270 | 4,300 | ±0 | ±0% | 2,600 |
| 2025/01/21 | 4,300 | 4,300 | 4,280 | 4,300 | ±0 | ±0% | 1,100 |
| 2025/01/20 | 4,355 | 4,355 | 4,290 | 4,300 | -20 | -0.5% | 3,300 |
| 2025/01/17 | 4,330 | 4,365 | 4,320 | 4,320 | -45 | -1% | 2,700 |
| 2025/01/16 | 4,340 | 4,365 | 4,340 | 4,365 | ±0 | ±0% | 900 |
| 2025/01/15 | 4,360 | 4,365 | 4,325 | 4,365 | +10 | +0.2% | 2,600 |
| 2025/01/14 | 4,355 | 4,360 | 4,325 | 4,355 | +35 | +0.8% | 2,700 |
| 2025/01/10 | 4,310 | 4,355 | 4,310 | 4,320 | -30 | -0.7% | 1,600 |
| 2025/01/09 | 4,315 | 4,355 | 4,295 | 4,350 | +15 | +0.3% | 2,400 |
| 2025/01/08 | 4,365 | 4,400 | 4,310 | 4,335 | -30 | -0.7% | 3,400 |
| 2025/01/07 | 4,420 | 4,420 | 4,360 | 4,365 | +25 | +0.6% | 4,600 |
| 2025/01/06 | 4,290 | 4,340 | 4,265 | 4,340 | +30 | +0.7% | 3,400 |
| 2024/12/30 | 4,255 | 4,310 | 4,215 | 4,310 | +100 | +2.4% | 3,500 |
| 2024/12/27 | 4,250 | 4,280 | 4,210 | 4,210 | -5 | -0.1% | 4,900 |
| 2024/12/26 | 4,190 | 4,230 | 4,175 | 4,215 | +25 | +0.6% | 4,600 |
| 2024/12/25 | 4,230 | 4,230 | 4,190 | 4,190 | -40 | -0.9% | 2,900 |
| 2024/12/24 | 4,205 | 4,230 | 4,190 | 4,230 | +40 | +1% | 4,700 |
| 2024/12/23 | 4,220 | 4,250 | 4,170 | 4,190 | +20 | +0.5% | 5,300 |
| 2024/12/20 | 4,090 | 4,185 | 4,090 | 4,170 | +75 | +1.8% | 3,300 |
| 2024/12/19 | 4,105 | 4,110 | 4,055 | 4,095 | ±0 | ±0% | 1,700 |
| 2024/12/18 | 4,085 | 4,100 | 4,075 | 4,095 | +10 | +0.2% | 1,600 |
| 2024/12/17 | 4,050 | 4,090 | 4,050 | 4,085 | +35 | +0.9% | 2,200 |
| 2024/12/16 | 4,030 | 4,070 | 4,030 | 4,050 | +25 | +0.6% | 4,900 |
| 2024/12/13 | 4,030 | 4,035 | 4,015 | 4,025 | +10 | +0.2% | 2,800 |
| 2024/12/12 | 4,020 | 4,035 | 4,015 | 4,015 | -5 | -0.1% | 3,300 |
| 2024/12/11 | 4,035 | 4,045 | 4,010 | 4,020 | -20 | -0.5% | 3,900 |
| 2024/12/10 | 4,030 | 4,050 | 4,030 | 4,040 | +5 | +0.1% | 1,100 |
| 2024/12/09 | 4,025 | 4,085 | 4,025 | 4,035 | +5 | +0.1% | 3,700 |
| 2024/12/06 | 4,020 | 4,030 | 4,020 | 4,030 | +10 | +0.2% | 2,400 |
| 2024/12/05 | 4,025 | 4,030 | 4,015 | 4,020 | ±0 | ±0% | 1,900 |
| 2024/12/04 | 4,010 | 4,025 | 4,010 | 4,020 | +15 | +0.4% | 2,600 |
| 2024/12/03 | 4,020 | 4,030 | 4,005 | 4,005 | -20 | -0.5% | 4,700 |
51～
100
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
