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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 1,575 | 1,600 | 1,572 | 1,599 | +37 | +2.4% | 6,400 |
| 2026/01/05 | 1,549 | 1,575 | 1,549 | 1,562 | +13 | +0.8% | 3,600 |
| 2025/12/30 | 1,567 | 1,569 | 1,549 | 1,549 | -15 | -1% | 2,500 |
| 2025/12/29 | 1,569 | 1,569 | 1,555 | 1,564 | +15 | +1% | 5,300 |
| 2025/12/26 | 1,542 | 1,549 | 1,528 | 1,549 | +26 | +1.7% | 5,500 |
| 2025/12/25 | 1,524 | 1,525 | 1,523 | 1,523 | ±0 | ±0% | 3,200 |
| 2025/12/24 | 1,520 | 1,523 | 1,520 | 1,523 | -2 | -0.1% | 4,000 |
| 2025/12/23 | 1,537 | 1,537 | 1,525 | 1,525 | -5 | -0.3% | 4,500 |
| 2025/12/22 | 1,529 | 1,536 | 1,529 | 1,530 | -6 | -0.4% | 2,600 |
| 2025/12/19 | 1,544 | 1,544 | 1,535 | 1,536 | +8 | +0.5% | 1,100 |
| 2025/12/18 | 1,548 | 1,548 | 1,523 | 1,528 | -7 | -0.5% | 1,500 |
| 2025/12/17 | 1,547 | 1,548 | 1,535 | 1,535 | -19 | -1.2% | 2,500 |
| 2025/12/16 | 1,555 | 1,555 | 1,550 | 1,554 | +2 | +0.1% | 2,700 |
| 2025/12/15 | 1,544 | 1,553 | 1,544 | 1,552 | +8 | +0.5% | 3,800 |
| 2025/12/12 | 1,551 | 1,558 | 1,530 | 1,544 | -7 | -0.5% | 4,300 |
| 2025/12/11 | 1,560 | 1,560 | 1,550 | 1,551 | -9 | -0.6% | 1,300 |
| 2025/12/10 | 1,567 | 1,568 | 1,560 | 1,560 | -6 | -0.4% | 600 |
| 2025/12/09 | 1,560 | 1,566 | 1,553 | 1,566 | +2 | +0.1% | 2,300 |
| 2025/12/08 | 1,552 | 1,564 | 1,552 | 1,564 | +9 | +0.6% | 3,400 |
| 2025/12/05 | 1,555 | 1,563 | 1,552 | 1,555 | -16 | -1% | 4,400 |
| 2025/12/04 | 1,568 | 1,575 | 1,550 | 1,571 | +17 | +1.1% | 3,800 |
| 2025/12/03 | 1,568 | 1,570 | 1,552 | 1,554 | +4 | +0.3% | 2,100 |
| 2025/12/02 | 1,554 | 1,575 | 1,550 | 1,550 | -4 | -0.3% | 6,200 |
| 2025/12/01 | 1,581 | 1,581 | 1,553 | 1,554 | -28 | -1.8% | 5,600 |
| 2025/11/28 | 1,575 | 1,585 | 1,575 | 1,582 | +10 | +0.6% | 3,200 |
| 2025/11/27 | 1,574 | 1,574 | 1,551 | 1,572 | +13 | +0.8% | 4,600 |
| 2025/11/26 | 1,532 | 1,560 | 1,532 | 1,559 | +27 | +1.8% | 7,000 |
| 2025/11/25 | 1,514 | 1,544 | 1,513 | 1,532 | +32 | +2.1% | 10,500 |
| 2025/11/21 | 1,500 | 1,505 | 1,499 | 1,500 | -4 | -0.3% | 1,900 |
| 2025/11/20 | 1,503 | 1,510 | 1,493 | 1,504 | +1 | +0.1% | 8,400 |
| 2025/11/19 | 1,516 | 1,516 | 1,502 | 1,503 | +1 | +0.1% | 1,600 |
| 2025/11/18 | 1,510 | 1,514 | 1,502 | 1,502 | -12 | -0.8% | 2,700 |
| 2025/11/17 | 1,510 | 1,515 | 1,510 | 1,514 | +2 | +0.1% | 2,900 |
| 2025/11/14 | 1,501 | 1,512 | 1,500 | 1,512 | +11 | +0.7% | 2,700 |
| 2025/11/13 | 1,499 | 1,505 | 1,499 | 1,501 | -13 | -0.9% | 3,500 |
| 2025/11/12 | 1,499 | 1,517 | 1,499 | 1,514 | +4 | +0.3% | 3,700 |
| 2025/11/11 | 1,517 | 1,517 | 1,510 | 1,510 | -7 | -0.5% | 2,200 |
| 2025/11/10 | 1,493 | 1,517 | 1,493 | 1,517 | +11 | +0.7% | 2,900 |
| 2025/11/07 | 1,519 | 1,519 | 1,505 | 1,506 | +4 | +0.3% | 1,900 |
| 2025/11/06 | 1,500 | 1,509 | 1,500 | 1,502 | +2 | +0.1% | 1,400 |
| 2025/11/05 | 1,503 | 1,518 | 1,495 | 1,500 | -9 | -0.6% | 6,000 |
| 2025/11/04 | 1,512 | 1,520 | 1,508 | 1,509 | -3 | -0.2% | 4,100 |
| 2025/10/31 | 1,519 | 1,519 | 1,502 | 1,512 | +2 | +0.1% | 3,100 |
| 2025/10/30 | 1,501 | 1,512 | 1,501 | 1,510 | +7 | +0.5% | 2,900 |
| 2025/10/29 | 1,509 | 1,518 | 1,503 | 1,503 | -6 | -0.4% | 2,400 |
| 2025/10/28 | 1,515 | 1,515 | 1,502 | 1,509 | +1 | +0.1% | 4,200 |
| 2025/10/27 | 1,517 | 1,517 | 1,504 | 1,508 | -9 | -0.6% | 4,800 |
| 2025/10/24 | 1,520 | 1,525 | 1,505 | 1,517 | -3 | -0.2% | 5,600 |
| 2025/10/23 | 1,518 | 1,531 | 1,514 | 1,520 | -2 | -0.1% | 3,900 |
| 2025/10/22 | 1,507 | 1,522 | 1,506 | 1,522 | +15 | +1% | 5,300 |
101～
150
件表示中 / 1138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 | 157,700円 | +26.1% | +113.7% | 1.14% | 23.90倍 | 2.22倍 |
|
空調設備等ファシリティ管理、水質管理、道路保守点検の社会インフラ整備展開。Ｍ＆Ａ積極的 |
| ギークリー | 108,200円 | +35.8% | +179.1% | 2.77% | 9.03倍 | 3.97倍 |
|
ＩＴ・Ｗｅｂ・ゲーム業界に特化した転職支援サービス。転職メディアと口コミサイトも |
| ロイヤルホテル | 90,400円 | +9.3% | +0.9% | 0.66% | 17.97倍 | 0.79倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却し運営受託に注力。海外投資会社が大株主 |
| メンバーズ | 102,200円 | +10.0% | +51.1% | 3.42% | 7.55倍 | 1.97倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| キタハマキャピ | 2,500円 | +547.9% | - | 0.00% | 7.60倍 | 2.62倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
市場注目の銘柄
チャート関連のコラム
