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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,525 | 4,585 | 4,525 | 4,560 | +45 | +1% | 6,700 |
| 2024/09/17 | 4,515 | 4,530 | 4,510 | 4,515 | -5 | -0.1% | 1,900 |
| 2024/09/13 | 4,535 | 4,550 | 4,485 | 4,520 | -15 | -0.3% | 2,400 |
| 2024/09/12 | 4,510 | 4,535 | 4,470 | 4,535 | +35 | +0.8% | 4,200 |
| 2024/09/11 | 4,500 | 4,525 | 4,465 | 4,500 | ±0 | ±0% | 3,300 |
| 2024/09/10 | 4,530 | 4,530 | 4,500 | 4,500 | -10 | -0.2% | 2,800 |
| 2024/09/09 | 4,475 | 4,520 | 4,410 | 4,510 | +15 | +0.3% | 6,200 |
| 2024/09/06 | 4,530 | 4,530 | 4,455 | 4,495 | -35 | -0.8% | 4,300 |
| 2024/09/05 | 4,515 | 4,550 | 4,500 | 4,530 | +15 | +0.3% | 4,300 |
| 2024/09/04 | 4,545 | 4,550 | 4,515 | 4,515 | -45 | -1% | 6,600 |
| 2024/09/03 | 4,555 | 4,565 | 4,505 | 4,560 | +5 | +0.1% | 4,700 |
| 2024/09/02 | 4,500 | 4,555 | 4,485 | 4,555 | +75 | +1.7% | 10,300 |
| 2024/08/30 | 4,450 | 4,485 | 4,450 | 4,480 | +30 | +0.7% | 5,100 |
| 2024/08/29 | 4,440 | 4,490 | 4,435 | 4,450 | +10 | +0.2% | 6,800 |
| 2024/08/28 | 4,450 | 4,460 | 4,400 | 4,440 | -5 | -0.1% | 3,800 |
| 2024/08/27 | 4,470 | 4,500 | 4,400 | 4,445 | +30 | +0.7% | 7,600 |
| 2024/08/26 | 4,440 | 4,460 | 4,405 | 4,415 | +20 | +0.5% | 4,500 |
| 2024/08/23 | 4,365 | 4,435 | 4,360 | 4,395 | +35 | +0.8% | 5,000 |
| 2024/08/22 | 4,340 | 4,370 | 4,340 | 4,360 | -5 | -0.1% | 2,300 |
| 2024/08/21 | 4,380 | 4,380 | 4,355 | 4,365 | +15 | +0.3% | 1,200 |
| 2024/08/20 | 4,335 | 4,390 | 4,330 | 4,350 | +15 | +0.3% | 2,400 |
| 2024/08/19 | 4,305 | 4,400 | 4,305 | 4,335 | -5 | -0.1% | 5,500 |
| 2024/08/16 | 4,350 | 4,350 | 4,275 | 4,340 | +10 | +0.2% | 6,900 |
| 2024/08/15 | 4,275 | 4,330 | 4,275 | 4,330 | +55 | +1.3% | 4,100 |
| 2024/08/14 | 4,285 | 4,285 | 4,260 | 4,275 | -10 | -0.2% | 2,700 |
| 2024/08/13 | 4,180 | 4,290 | 4,180 | 4,285 | +115 | +2.8% | 4,600 |
| 2024/08/09 | 4,160 | 4,170 | 4,140 | 4,170 | +20 | +0.5% | 1,500 |
| 2024/08/08 | 4,100 | 4,170 | 4,100 | 4,150 | +10 | +0.2% | 2,500 |
| 2024/08/07 | 4,130 | 4,175 | 4,095 | 4,140 | +10 | +0.2% | 5,200 |
| 2024/08/06 | 3,870 | 4,130 | 3,870 | 4,130 | +275 | +7.1% | 11,000 |
| 2024/08/05 | 4,060 | 4,060 | 3,800 | 3,855 | -415 | -9.7% | 22,900 |
| 2024/08/02 | 4,290 | 4,295 | 4,150 | 4,270 | -30 | -0.7% | 12,100 |
| 2024/08/01 | 4,325 | 4,335 | 4,300 | 4,300 | +5 | +0.1% | 3,300 |
| 2024/07/31 | 4,330 | 4,330 | 4,290 | 4,295 | -35 | -0.8% | 1,200 |
| 2024/07/30 | 4,285 | 4,335 | 4,275 | 4,330 | +45 | +1.1% | 2,700 |
| 2024/07/29 | 4,325 | 4,335 | 4,265 | 4,285 | +10 | +0.2% | 4,000 |
| 2024/07/26 | 4,250 | 4,285 | 4,250 | 4,275 | +25 | +0.6% | 2,800 |
| 2024/07/25 | 4,215 | 4,275 | 4,205 | 4,250 | -10 | -0.2% | 6,300 |
| 2024/07/24 | 4,265 | 4,310 | 4,240 | 4,260 | -50 | -1.2% | 8,200 |
| 2024/07/23 | 4,305 | 4,350 | 4,305 | 4,310 | +5 | +0.1% | 7,500 |
| 2024/07/22 | 4,290 | 4,310 | 4,270 | 4,305 | +10 | +0.2% | 5,500 |
| 2024/07/19 | 4,290 | 4,300 | 4,280 | 4,295 | +10 | +0.2% | 3,300 |
| 2024/07/18 | 4,275 | 4,285 | 4,260 | 4,285 | +20 | +0.5% | 2,800 |
| 2024/07/17 | 4,295 | 4,300 | 4,250 | 4,265 | -5 | -0.1% | 5,000 |
| 2024/07/16 | 4,230 | 4,275 | 4,230 | 4,270 | +80 | +1.9% | 12,100 |
| 2024/07/12 | 4,185 | 4,195 | 4,155 | 4,190 | +30 | +0.7% | 4,400 |
| 2024/07/11 | 4,190 | 4,190 | 4,160 | 4,160 | -5 | -0.1% | 2,000 |
| 2024/07/10 | 4,170 | 4,190 | 4,165 | 4,165 | -5 | -0.1% | 2,400 |
| 2024/07/09 | 4,175 | 4,180 | 4,165 | 4,170 | -5 | -0.1% | 2,700 |
| 2024/07/08 | 4,180 | 4,180 | 4,150 | 4,175 | +15 | +0.4% | 3,000 |
151～
200
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
