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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,820 | 3,910 | 3,820 | 3,850 | +30 | +0.8% | 3,800 |
| 2024/04/22 | 3,770 | 3,850 | 3,770 | 3,820 | +55 | +1.5% | 3,500 |
| 2024/04/19 | 3,830 | 3,830 | 3,715 | 3,765 | -65 | -1.7% | 8,400 |
| 2024/04/18 | 3,740 | 3,840 | 3,740 | 3,830 | +85 | +2.3% | 6,300 |
| 2024/04/17 | 3,805 | 3,805 | 3,705 | 3,745 | -70 | -1.8% | 5,200 |
| 2024/04/16 | 3,820 | 3,820 | 3,750 | 3,815 | -5 | -0.1% | 10,800 |
| 2024/04/15 | 3,845 | 3,855 | 3,815 | 3,820 | -25 | -0.7% | 4,800 |
| 2024/04/12 | 3,865 | 3,900 | 3,840 | 3,845 | -20 | -0.5% | 4,800 |
| 2024/04/11 | 3,805 | 3,870 | 3,800 | 3,865 | +20 | +0.5% | 4,600 |
| 2024/04/10 | 3,845 | 3,885 | 3,805 | 3,845 | +10 | +0.3% | 6,200 |
| 2024/04/09 | 3,725 | 3,840 | 3,725 | 3,835 | +140 | +3.8% | 15,500 |
| 2024/04/08 | 3,680 | 3,770 | 3,680 | 3,695 | +15 | +0.4% | 9,500 |
| 2024/04/05 | 3,695 | 3,710 | 3,650 | 3,680 | -25 | -0.7% | 17,300 |
| 2024/04/04 | 3,685 | 3,740 | 3,685 | 3,705 | +25 | +0.7% | 10,200 |
| 2024/04/03 | 3,650 | 3,760 | 3,645 | 3,680 | -40 | -1.1% | 25,500 |
| 2024/04/02 | 3,900 | 3,900 | 3,665 | 3,720 | -190 | -4.9% | 41,700 |
| 2024/04/01 | 3,940 | 3,970 | 3,895 | 3,910 | -30 | -0.8% | 19,100 |
| 2024/03/29 | 3,900 | 3,980 | 3,900 | 3,940 | +30 | +0.8% | 16,300 |
| 2024/03/28 | 3,920 | 4,005 | 3,875 | 3,910 | -245 | -5.9% | 63,900 |
| 2024/03/27 | 4,245 | 4,265 | 4,150 | 4,155 | -90 | -2.1% | 43,700 |
| 2024/03/26 | 4,240 | 4,320 | 4,215 | 4,245 | +5 | +0.1% | 29,000 |
| 2024/03/25 | 4,190 | 4,275 | 4,190 | 4,240 | +65 | +1.6% | 22,600 |
| 2024/03/22 | 4,205 | 4,205 | 4,150 | 4,175 | -30 | -0.7% | 17,700 |
| 2024/03/21 | 4,265 | 4,270 | 4,200 | 4,205 | +5 | +0.1% | 17,100 |
| 2024/03/19 | 4,205 | 4,250 | 4,200 | 4,200 | +20 | +0.5% | 9,100 |
| 2024/03/18 | 4,150 | 4,200 | 4,140 | 4,180 | +30 | +0.7% | 13,900 |
| 2024/03/15 | 4,200 | 4,200 | 4,145 | 4,150 | -55 | -1.3% | 19,300 |
| 2024/03/14 | 4,220 | 4,270 | 4,200 | 4,205 | +5 | +0.1% | 9,500 |
| 2024/03/13 | 4,210 | 4,225 | 4,175 | 4,200 | -5 | -0.1% | 7,700 |
| 2024/03/12 | 4,175 | 4,230 | 4,160 | 4,205 | +45 | +1.1% | 8,300 |
| 2024/03/11 | 4,230 | 4,230 | 4,125 | 4,160 | -80 | -1.9% | 28,700 |
| 2024/03/08 | 4,265 | 4,265 | 4,235 | 4,240 | +5 | +0.1% | 7,600 |
| 2024/03/07 | 4,280 | 4,280 | 4,225 | 4,235 | -45 | -1.1% | 13,400 |
| 2024/03/06 | 4,270 | 4,300 | 4,260 | 4,280 | +10 | +0.2% | 9,500 |
| 2024/03/05 | 4,235 | 4,300 | 4,210 | 4,270 | +60 | +1.4% | 12,500 |
| 2024/03/04 | 4,265 | 4,270 | 4,210 | 4,210 | +15 | +0.4% | 13,500 |
| 2024/03/01 | 4,290 | 4,290 | 4,190 | 4,195 | -15 | -0.4% | 15,000 |
| 2024/02/29 | 4,235 | 4,335 | 4,205 | 4,210 | +15 | +0.4% | 23,000 |
| 2024/02/28 | 4,120 | 4,235 | 4,120 | 4,195 | +95 | +2.3% | 19,000 |
| 2024/02/27 | 4,090 | 4,135 | 4,090 | 4,100 | +15 | +0.4% | 13,100 |
| 2024/02/26 | 4,095 | 4,125 | 4,085 | 4,085 | -5 | -0.1% | 20,800 |
| 2024/02/22 | 4,100 | 4,100 | 4,080 | 4,090 | +10 | +0.2% | 9,100 |
| 2024/02/21 | 4,130 | 4,140 | 4,080 | 4,080 | -60 | -1.4% | 19,100 |
| 2024/02/20 | 4,145 | 4,150 | 4,110 | 4,140 | ±0 | ±0% | 11,700 |
| 2024/02/19 | 4,100 | 4,145 | 4,095 | 4,140 | +40 | +1% | 13,600 |
| 2024/02/16 | 4,080 | 4,105 | 4,065 | 4,100 | +20 | +0.5% | 13,700 |
| 2024/02/15 | 4,150 | 4,150 | 4,080 | 4,080 | -65 | -1.6% | 19,900 |
| 2024/02/14 | 4,165 | 4,175 | 4,145 | 4,145 | -35 | -0.8% | 24,700 |
| 2024/02/13 | 4,200 | 4,220 | 4,180 | 4,180 | -15 | -0.4% | 21,200 |
| 2024/02/09 | 4,185 | 4,200 | 4,180 | 4,195 | +10 | +0.2% | 7,800 |
251～
300
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
