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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/26 | 4,065 | 4,065 | 4,040 | 4,040 | -30 | -0.7% | 1,900 |
| 2024/06/25 | 4,090 | 4,090 | 4,035 | 4,070 | +15 | +0.4% | 2,200 |
| 2024/06/24 | 4,090 | 4,090 | 4,010 | 4,055 | -35 | -0.9% | 4,000 |
| 2024/06/21 | 4,100 | 4,100 | 4,080 | 4,090 | ±0 | ±0% | 1,200 |
| 2024/06/20 | 4,090 | 4,100 | 4,085 | 4,090 | ±0 | ±0% | 1,300 |
| 2024/06/19 | 4,070 | 4,100 | 4,065 | 4,090 | +20 | +0.5% | 4,600 |
| 2024/06/18 | 4,065 | 4,070 | 4,040 | 4,070 | +5 | +0.1% | 1,900 |
| 2024/06/17 | 4,045 | 4,065 | 4,045 | 4,065 | +20 | +0.5% | 1,200 |
| 2024/06/14 | 4,035 | 4,080 | 4,035 | 4,045 | -15 | -0.4% | 1,400 |
| 2024/06/13 | 4,070 | 4,070 | 4,040 | 4,060 | -5 | -0.1% | 2,000 |
| 2024/06/12 | 4,060 | 4,065 | 4,040 | 4,065 | +5 | +0.1% | 1,100 |
| 2024/06/11 | 4,035 | 4,060 | 4,035 | 4,060 | +10 | +0.2% | 1,400 |
| 2024/06/10 | 4,040 | 4,050 | 4,035 | 4,050 | +10 | +0.2% | 1,300 |
| 2024/06/07 | 4,040 | 4,040 | 4,005 | 4,040 | +25 | +0.6% | 700 |
| 2024/06/06 | 4,030 | 4,035 | 4,000 | 4,015 | -5 | -0.1% | 1,400 |
| 2024/06/05 | 3,985 | 4,020 | 3,985 | 4,020 | +30 | +0.8% | 2,900 |
| 2024/06/04 | 3,980 | 3,990 | 3,980 | 3,990 | +15 | +0.4% | 3,800 |
| 2024/06/03 | 3,970 | 3,975 | 3,940 | 3,975 | +40 | +1% | 2,400 |
| 2024/05/31 | 3,965 | 3,970 | 3,915 | 3,935 | -15 | -0.4% | 3,000 |
| 2024/05/30 | 3,925 | 3,950 | 3,905 | 3,950 | +25 | +0.6% | 2,800 |
| 2024/05/29 | 3,945 | 3,945 | 3,920 | 3,925 | -15 | -0.4% | 2,300 |
| 2024/05/28 | 3,970 | 3,975 | 3,940 | 3,940 | -30 | -0.8% | 2,700 |
| 2024/05/27 | 3,955 | 3,970 | 3,945 | 3,970 | +10 | +0.3% | 1,000 |
| 2024/05/24 | 3,940 | 3,970 | 3,900 | 3,960 | -5 | -0.1% | 3,900 |
| 2024/05/23 | 3,960 | 3,965 | 3,945 | 3,965 | +5 | +0.1% | 1,400 |
| 2024/05/22 | 3,940 | 3,960 | 3,915 | 3,960 | +25 | +0.6% | 3,500 |
| 2024/05/21 | 3,925 | 3,940 | 3,920 | 3,935 | -5 | -0.1% | 1,400 |
| 2024/05/20 | 3,905 | 3,940 | 3,905 | 3,940 | +25 | +0.6% | 2,700 |
| 2024/05/17 | 3,935 | 3,935 | 3,905 | 3,915 | ±0 | ±0% | 3,000 |
| 2024/05/16 | 3,940 | 3,940 | 3,890 | 3,915 | +15 | +0.4% | 1,600 |
| 2024/05/15 | 3,910 | 3,940 | 3,885 | 3,900 | +15 | +0.4% | 5,000 |
| 2024/05/14 | 3,915 | 3,945 | 3,840 | 3,885 | -40 | -1% | 9,600 |
| 2024/05/13 | 3,925 | 3,925 | 3,910 | 3,925 | ±0 | ±0% | 1,500 |
| 2024/05/10 | 3,965 | 3,980 | 3,910 | 3,925 | -40 | -1% | 5,100 |
| 2024/05/09 | 3,935 | 3,980 | 3,935 | 3,965 | -5 | -0.1% | 3,400 |
| 2024/05/08 | 3,900 | 4,020 | 3,900 | 3,970 | +75 | +1.9% | 8,300 |
| 2024/05/07 | 3,915 | 3,920 | 3,890 | 3,895 | -15 | -0.4% | 1,900 |
| 2024/05/02 | 3,905 | 3,915 | 3,880 | 3,910 | +30 | +0.8% | 1,600 |
| 2024/05/01 | 3,865 | 3,915 | 3,865 | 3,880 | -45 | -1.1% | 2,800 |
| 2024/04/30 | 3,930 | 3,930 | 3,880 | 3,925 | ±0 | ±0% | 3,300 |
| 2024/04/26 | 3,870 | 3,925 | 3,845 | 3,925 | +55 | +1.4% | 3,500 |
| 2024/04/25 | 3,885 | 3,885 | 3,840 | 3,870 | -15 | -0.4% | 2,200 |
| 2024/04/24 | 3,910 | 3,910 | 3,860 | 3,885 | +35 | +0.9% | 1,500 |
201～
250
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
