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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/07/05 | 4,170 | 4,180 | 4,160 | 4,160 | ±0 | ±0% | 1,800 |
| 2024/07/04 | 4,155 | 4,175 | 4,150 | 4,160 | -10 | -0.2% | 2,600 |
| 2024/07/03 | 4,175 | 4,175 | 4,140 | 4,170 | +30 | +0.7% | 1,700 |
| 2024/07/02 | 4,140 | 4,170 | 4,125 | 4,140 | ±0 | ±0% | 3,300 |
| 2024/07/01 | 4,125 | 4,170 | 4,120 | 4,140 | +25 | +0.6% | 5,100 |
| 2024/06/28 | 4,090 | 4,120 | 4,055 | 4,115 | +25 | +0.6% | 4,700 |
| 2024/06/27 | 4,040 | 4,090 | 4,040 | 4,090 | +50 | +1.2% | 2,400 |
201～
250
件表示中 / 916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 | 151,200円 | +26.0% | +6.3% | 1.17% | 18.82倍 | 2.25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 |
| ＹＣＰ | 60,600円 | - | - | - | - | - |
|
- |
| 東会舘 | 382,000円 | +3.3% | +6.7% | 0.79% | 13.85倍 | 1.15倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ブティックス | 128,800円 | +23.2% | +33.4% | 0.00% | 11.98倍 | 6.26倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| フルハシＥＰＯ | 110,900円 | +10.0% | -6.8% | 2.71% | 14.19倍 | 2.30倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
市場注目の銘柄
チャート関連のコラム
