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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 4,785 | 4,810 | 4,765 | 4,795 | +25 | +0.5% | 9,700 |
| 2025/03/26 | 4,785 | 4,785 | 4,740 | 4,770 | +10 | +0.2% | 5,800 |
| 2025/03/25 | 4,765 | 4,775 | 4,735 | 4,760 | -10 | -0.2% | 6,200 |
| 2025/03/24 | 4,800 | 4,805 | 4,735 | 4,770 | -20 | -0.4% | 11,900 |
| 2025/03/21 | 4,770 | 4,815 | 4,765 | 4,790 | +45 | +0.9% | 6,700 |
| 2025/03/19 | 4,715 | 4,760 | 4,715 | 4,745 | +25 | +0.5% | 4,000 |
| 2025/03/18 | 4,725 | 4,725 | 4,710 | 4,720 | +5 | +0.1% | 3,700 |
| 2025/03/17 | 4,730 | 4,735 | 4,705 | 4,715 | ±0 | ±0% | 3,800 |
| 2025/03/14 | 4,725 | 4,770 | 4,710 | 4,715 | -10 | -0.2% | 4,800 |
| 2025/03/13 | 4,640 | 4,735 | 4,640 | 4,725 | +95 | +2.1% | 7,000 |
| 2025/03/12 | 4,635 | 4,640 | 4,630 | 4,630 | -5 | -0.1% | 2,700 |
| 2025/03/11 | 4,630 | 4,635 | 4,625 | 4,635 | +10 | +0.2% | 2,700 |
| 2025/03/10 | 4,630 | 4,635 | 4,620 | 4,625 | +15 | +0.3% | 5,000 |
| 2025/03/07 | 4,610 | 4,610 | 4,595 | 4,610 | +10 | +0.2% | 3,400 |
| 2025/03/06 | 4,610 | 4,615 | 4,600 | 4,600 | +10 | +0.2% | 2,100 |
| 2025/03/05 | 4,575 | 4,620 | 4,575 | 4,590 | ±0 | ±0% | 8,000 |
| 2025/03/04 | 4,585 | 4,590 | 4,570 | 4,590 | +30 | +0.7% | 3,100 |
| 2025/03/03 | 4,590 | 4,590 | 4,555 | 4,560 | -30 | -0.7% | 4,500 |
| 2025/02/28 | 4,585 | 4,590 | 4,560 | 4,590 | +5 | +0.1% | 3,500 |
| 2025/02/27 | 4,525 | 4,585 | 4,525 | 4,585 | +55 | +1.2% | 3,100 |
| 2025/02/26 | 4,565 | 4,565 | 4,530 | 4,530 | -55 | -1.2% | 3,300 |
| 2025/02/25 | 4,555 | 4,585 | 4,550 | 4,585 | +20 | +0.4% | 3,500 |
| 2025/02/21 | 4,585 | 4,585 | 4,555 | 4,565 | -20 | -0.4% | 2,200 |
| 2025/02/20 | 4,590 | 4,590 | 4,555 | 4,585 | +15 | +0.3% | 3,100 |
| 2025/02/19 | 4,585 | 4,595 | 4,565 | 4,570 | -10 | -0.2% | 4,000 |
| 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 |
101～
150
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
