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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 4,120 | 4,130 | 4,100 | 4,105 | -15 | -0.4% | 3,000 |
| 2024/10/24 | 4,120 | 4,120 | 4,105 | 4,120 | -5 | -0.1% | 1,800 |
| 2024/10/23 | 4,190 | 4,190 | 4,120 | 4,125 | -35 | -0.8% | 1,600 |
| 2024/10/22 | 4,180 | 4,190 | 4,150 | 4,160 | -25 | -0.6% | 1,500 |
| 2024/10/21 | 4,185 | 4,185 | 4,170 | 4,185 | ±0 | ±0% | 800 |
| 2024/10/18 | 4,200 | 4,200 | 4,150 | 4,185 | -15 | -0.4% | 2,400 |
| 2024/10/17 | 4,110 | 4,200 | 4,110 | 4,200 | +90 | +2.2% | 3,800 |
| 2024/10/16 | 4,100 | 4,120 | 4,100 | 4,110 | -10 | -0.2% | 1,300 |
| 2024/10/15 | 4,095 | 4,130 | 4,090 | 4,120 | +40 | +1% | 4,200 |
| 2024/10/11 | 4,100 | 4,100 | 4,080 | 4,080 | -20 | -0.5% | 3,400 |
| 2024/10/10 | 4,115 | 4,130 | 4,100 | 4,100 | -30 | -0.7% | 4,200 |
| 2024/10/09 | 4,120 | 4,135 | 4,120 | 4,130 | +5 | +0.1% | 1,100 |
| 2024/10/08 | 4,135 | 4,140 | 4,120 | 4,125 | -10 | -0.2% | 1,800 |
| 2024/10/07 | 4,150 | 4,160 | 4,115 | 4,135 | -15 | -0.4% | 2,400 |
| 2024/10/04 | 4,175 | 4,175 | 4,115 | 4,150 | +10 | +0.2% | 2,900 |
| 2024/10/03 | 4,120 | 4,190 | 4,120 | 4,140 | +10 | +0.2% | 3,600 |
| 2024/10/02 | 4,180 | 4,190 | 4,130 | 4,130 | -70 | -1.7% | 8,100 |
| 2024/10/01 | 4,215 | 4,240 | 4,200 | 4,200 | -20 | -0.5% | 5,500 |
| 2024/09/30 | 4,255 | 4,290 | 4,215 | 4,220 | -35 | -0.8% | 14,500 |
| 2024/09/27 | 4,185 | 4,345 | 4,080 | 4,255 | -360 | -7.8% | 29,900 |
| 2024/09/26 | 4,580 | 4,615 | 4,570 | 4,615 | +55 | +1.2% | 17,900 |
| 2024/09/25 | 4,550 | 4,580 | 4,550 | 4,560 | +10 | +0.2% | 7,100 |
| 2024/09/24 | 4,580 | 4,580 | 4,545 | 4,550 | ±0 | ±0% | 6,400 |
| 2024/09/20 | 4,570 | 4,580 | 4,550 | 4,550 | -10 | -0.2% | 4,400 |
| 2024/09/19 | 4,560 | 4,580 | 4,535 | 4,560 | ±0 | ±0% | 3,400 |
| 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 |
201～
250
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
