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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,648 | 1,652 | 1,633 | 1,636 | +1 | +0.1% | 1,900 |
2023/12/14 | 1,636 | 1,645 | 1,633 | 1,635 | +2 | +0.1% | 900 |
2023/12/13 | 1,632 | 1,633 | 1,631 | 1,633 | -7 | -0.4% | 1,100 |
2023/12/12 | 1,632 | 1,640 | 1,632 | 1,640 | -1 | -0.1% | 900 |
2023/12/11 | 1,627 | 1,648 | 1,627 | 1,641 | +15 | +0.9% | 4,000 |
2023/12/08 | 1,644 | 1,644 | 1,626 | 1,626 | -14 | -0.9% | 4,700 |
2023/12/07 | 1,633 | 1,640 | 1,633 | 1,640 | +4 | +0.2% | 1,100 |
2023/12/06 | 1,630 | 1,637 | 1,630 | 1,636 | +6 | +0.4% | 1,300 |
2023/12/05 | 1,631 | 1,639 | 1,630 | 1,630 | -7 | -0.4% | 3,100 |
2023/12/04 | 1,636 | 1,640 | 1,630 | 1,637 | +1 | +0.1% | 8,600 |
2023/12/01 | 1,640 | 1,644 | 1,631 | 1,636 | -14 | -0.8% | 6,200 |
2023/11/30 | 1,668 | 1,668 | 1,643 | 1,650 | +8 | +0.5% | 3,200 |
2023/11/29 | 1,638 | 1,653 | 1,631 | 1,642 | +4 | +0.2% | 3,200 |
2023/11/28 | 1,641 | 1,644 | 1,627 | 1,638 | -4 | -0.2% | 3,000 |
2023/11/27 | 1,627 | 1,650 | 1,627 | 1,642 | +8 | +0.5% | 19,700 |
2023/11/24 | 1,647 | 1,659 | 1,634 | 1,634 | -15 | -0.9% | 4,700 |
2023/11/22 | 1,647 | 1,652 | 1,645 | 1,649 | -4 | -0.2% | 2,700 |
2023/11/21 | 1,652 | 1,660 | 1,650 | 1,653 | +1 | +0.1% | 2,700 |
2023/11/20 | 1,651 | 1,680 | 1,650 | 1,652 | +1 | +0.1% | 5,600 |
2023/11/17 | 1,640 | 1,662 | 1,640 | 1,651 | +6 | +0.4% | 2,600 |
2023/11/16 | 1,689 | 1,690 | 1,642 | 1,645 | -44 | -2.6% | 6,300 |
2023/11/15 | 1,689 | 1,722 | 1,689 | 1,689 | ±0 | ±0% | 1,300 |
2023/11/14 | 1,688 | 1,689 | 1,688 | 1,689 | +1 | +0.1% | 300 |
2023/11/13 | 1,683 | 1,688 | 1,683 | 1,688 | +6 | +0.4% | 300 |
2023/11/10 | 1,690 | 1,690 | 1,682 | 1,682 | -13 | -0.8% | 300 |
2023/11/09 | 1,680 | 1,729 | 1,680 | 1,695 | +10 | +0.6% | 1,000 |
2023/11/08 | 1,699 | 1,699 | 1,685 | 1,685 | -14 | -0.8% | 400 |
2023/11/07 | 1,684 | 1,699 | 1,680 | 1,699 | +12 | +0.7% | 700 |
2023/11/06 | 1,681 | 1,691 | 1,672 | 1,687 | +18 | +1.1% | 1,500 |
2023/11/02 | 1,665 | 1,675 | 1,660 | 1,669 | +4 | +0.2% | 1,900 |
2023/11/01 | 1,674 | 1,674 | 1,665 | 1,665 | +10 | +0.6% | 500 |
2023/10/31 | 1,665 | 1,665 | 1,646 | 1,655 | -2 | -0.1% | 1,500 |
2023/10/30 | 1,657 | 1,657 | 1,657 | 1,657 | +4 | +0.2% | 800 |
2023/10/27 | 1,666 | 1,679 | 1,646 | 1,653 | -9 | -0.5% | 2,600 |
2023/10/26 | 1,665 | 1,667 | 1,661 | 1,662 | -5 | -0.3% | 900 |
2023/10/25 | 1,661 | 1,673 | 1,661 | 1,667 | +6 | +0.4% | 700 |
2023/10/24 | 1,680 | 1,688 | 1,650 | 1,661 | -32 | -1.9% | 10,100 |
2023/10/23 | 1,700 | 1,700 | 1,680 | 1,693 | -7 | -0.4% | 1,800 |
2023/10/20 | 1,719 | 1,719 | 1,700 | 1,700 | -2 | -0.1% | 800 |
2023/10/19 | 1,700 | 1,718 | 1,700 | 1,702 | -23 | -1.3% | 400 |
2023/10/18 | 1,694 | 1,779 | 1,694 | 1,725 | +31 | +1.8% | 4,800 |
2023/10/17 | 1,690 | 1,694 | 1,682 | 1,694 | +19 | +1.1% | 4,300 |
2023/10/16 | 1,707 | 1,725 | 1,675 | 1,675 | -43 | -2.5% | 2,600 |
2023/10/13 | 1,721 | 1,726 | 1,716 | 1,718 | -6 | -0.3% | 1,100 |
2023/10/12 | 1,710 | 1,727 | 1,710 | 1,724 | +19 | +1.1% | 800 |
2023/10/11 | 1,717 | 1,717 | 1,705 | 1,705 | -12 | -0.7% | 700 |
2023/10/10 | 1,715 | 1,725 | 1,715 | 1,717 | +7 | +0.4% | 2,200 |
2023/10/06 | 1,704 | 1,711 | 1,704 | 1,710 | -6 | -0.3% | 900 |
2023/10/05 | 1,694 | 1,717 | 1,694 | 1,716 | +23 | +1.4% | 2,200 |
2023/10/04 | 1,693 | 1,700 | 1,690 | 1,693 | -30 | -1.7% | 9,800 |
101~
150
件表示中 / 638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 | 391,500円 | +20.5% | +22.5% | 1.33% | 20.31倍 | 2.22倍 |
|
公営競技場運営受託と設備工事、道路保守管理、水質管理が3本柱。中部地方地盤。M&A積極的 |
ウェルネット | 59,000円 | +7.8% | +23.0% | 3.56% | 14.11倍 | 1.43倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
アミタHD | 65,000円 | +6.0% | +13.0% | 0.62% | 30.75倍 | 5.05倍 |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
きんえい | 393,500円 | -2.2% | -17.3% | 0.25% | 84.39倍 | 4.48倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
平安レイ | 89,700円 | +3.1% | +8.7% | 3.68% | 8.58倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
市場注目の銘柄
チャート関連のコラム