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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
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
