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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,235 | 4,235 | 4,180 | 4,185 | -15 | -0.4% | 22,800 |
| 2024/02/07 | 4,225 | 4,235 | 4,200 | 4,200 | -45 | -1.1% | 17,800 |
| 2024/02/06 | 4,275 | 4,275 | 4,225 | 4,245 | +10 | +0.2% | 21,100 |
| 2024/02/05 | 4,275 | 4,280 | 4,220 | 4,235 | -5 | -0.1% | 25,000 |
| 2024/02/02 | 4,205 | 4,240 | 4,185 | 4,240 | +45 | +1.1% | 21,800 |
| 2024/02/01 | 4,215 | 4,275 | 4,170 | 4,195 | +10 | +0.2% | 35,400 |
| 2024/01/31 | 4,130 | 4,190 | 4,100 | 4,185 | +55 | +1.3% | 32,700 |
| 2024/01/30 | 4,125 | 4,130 | 4,070 | 4,130 | +10 | +0.2% | 45,300 |
| 2024/01/29 | 4,085 | 4,140 | 4,070 | 4,120 | -35 | -0.8% | 47,600 |
| 2024/01/26 | 4,200 | 4,280 | 4,055 | 4,155 | -195 | -4.5% | 152,500 |
| 2024/01/25 | 4,585 | 4,585 | 4,230 | 4,350 | -235 | -5.1% | 212,700 |
| 2024/01/24 | 4,585 | 4,585 | 4,400 | 4,585 | +2,001 | +77.4% | 495,700 |
| 2024/01/23 | 2,584 | 2,584 | 2,584 | 2,584 | +500 | +24% | 23,800 |
| 2024/01/22 | 2,084 | 2,084 | 2,084 | 2,084 | +400 | +23.8% | 6,600 |
| 2024/01/19 | 1,689 | 1,699 | 1,680 | 1,684 | -16 | -0.9% | 1,800 |
| 2024/01/18 | 1,685 | 1,700 | 1,685 | 1,700 | +8 | +0.5% | 300 |
| 2024/01/17 | 1,684 | 1,695 | 1,684 | 1,692 | +8 | +0.5% | 300 |
| 2024/01/16 | 1,700 | 1,722 | 1,682 | 1,684 | -16 | -0.9% | 1,500 |
| 2024/01/15 | 1,720 | 1,726 | 1,700 | 1,700 | -15 | -0.9% | 2,400 |
| 2024/01/12 | 1,742 | 1,742 | 1,715 | 1,715 | -27 | -1.5% | 600 |
| 2024/01/11 | 1,708 | 1,742 | 1,694 | 1,742 | +50 | +3% | 500 |
| 2024/01/10 | 1,745 | 1,745 | 1,673 | 1,692 | -34 | -2% | 4,700 |
| 2024/01/09 | 1,726 | 1,728 | 1,725 | 1,726 | +4 | +0.2% | 2,200 |
| 2024/01/05 | 1,744 | 1,744 | 1,720 | 1,722 | -23 | -1.3% | 2,900 |
| 2024/01/04 | 1,729 | 1,758 | 1,722 | 1,745 | +17 | +1% | 1,900 |
| 2023/12/29 | 1,790 | 1,790 | 1,717 | 1,728 | +18 | +1.1% | 2,700 |
| 2023/12/28 | 1,683 | 1,836 | 1,658 | 1,710 | +52 | +3.1% | 8,900 |
| 2023/12/27 | 1,649 | 1,658 | 1,640 | 1,658 | +16 | +1% | 4,700 |
| 2023/12/26 | 1,642 | 1,645 | 1,640 | 1,642 | ±0 | ±0% | 3,700 |
| 2023/12/25 | 1,641 | 1,659 | 1,641 | 1,642 | -4 | -0.2% | 5,400 |
| 2023/12/22 | 1,642 | 1,653 | 1,636 | 1,646 | +10 | +0.6% | 2,800 |
| 2023/12/21 | 1,635 | 1,640 | 1,632 | 1,636 | +1 | +0.1% | 1,400 |
| 2023/12/20 | 1,641 | 1,643 | 1,632 | 1,635 | -10 | -0.6% | 2,900 |
| 2023/12/19 | 1,649 | 1,649 | 1,645 | 1,645 | +7 | +0.4% | 500 |
| 2023/12/18 | 1,668 | 1,668 | 1,636 | 1,638 | +2 | +0.1% | 2,600 |
| 2023/12/15 | 1,648 | 1,652 | 1,633 | 1,636 | +1 | +0.1% | 1,900 |
| 2023/12/14 | 1,636 | 1,645 | 1,633 | 1,635 | +2 | +0.1% | 900 |
| 2023/12/13 | 1,632 | 1,633 | 1,631 | 1,633 | -7 | -0.4% | 1,100 |
| 2023/12/12 | 1,632 | 1,640 | 1,632 | 1,640 | -1 | -0.1% | 900 |
| 2023/12/11 | 1,627 | 1,648 | 1,627 | 1,641 | +15 | +0.9% | 4,000 |
| 2023/12/08 | 1,644 | 1,644 | 1,626 | 1,626 | -14 | -0.9% | 4,700 |
| 2023/12/07 | 1,633 | 1,640 | 1,633 | 1,640 | +4 | +0.2% | 1,100 |
| 2023/12/06 | 1,630 | 1,637 | 1,630 | 1,636 | +6 | +0.4% | 1,300 |
| 2023/12/05 | 1,631 | 1,639 | 1,630 | 1,630 | -7 | -0.4% | 3,100 |
| 2023/12/04 | 1,636 | 1,640 | 1,630 | 1,637 | +1 | +0.1% | 8,600 |
| 2023/12/01 | 1,640 | 1,644 | 1,631 | 1,636 | -14 | -0.8% | 6,200 |
| 2023/11/30 | 1,668 | 1,668 | 1,643 | 1,650 | +8 | +0.5% | 3,200 |
| 2023/11/29 | 1,638 | 1,653 | 1,631 | 1,642 | +4 | +0.2% | 3,200 |
| 2023/11/28 | 1,641 | 1,644 | 1,627 | 1,638 | -4 | -0.2% | 3,000 |
| 2023/11/27 | 1,627 | 1,650 | 1,627 | 1,642 | +8 | +0.5% | 19,700 |
301～
350
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
