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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,840 | 1,840 | 1,828 | 1,830 | -10 | -0.5% | 4,000 |
| 2023/09/08 | 1,828 | 1,840 | 1,826 | 1,840 | -2 | -0.1% | 2,700 |
| 2023/09/07 | 1,834 | 1,842 | 1,833 | 1,842 | +7 | +0.4% | 1,800 |
| 2023/09/06 | 1,838 | 1,839 | 1,828 | 1,835 | +8 | +0.4% | 1,400 |
| 2023/09/05 | 1,838 | 1,840 | 1,826 | 1,827 | +1 | +0.1% | 1,700 |
| 2023/09/04 | 1,830 | 1,845 | 1,821 | 1,826 | -4 | -0.2% | 5,000 |
| 2023/09/01 | 1,849 | 1,851 | 1,816 | 1,830 | ±0 | ±0% | 7,600 |
| 2023/08/31 | 1,836 | 1,836 | 1,811 | 1,830 | +2 | +0.1% | 5,700 |
| 2023/08/30 | 1,805 | 1,836 | 1,796 | 1,828 | +45 | +2.5% | 20,900 |
| 2023/08/29 | 1,787 | 1,789 | 1,771 | 1,783 | +13 | +0.7% | 2,300 |
| 2023/08/28 | 1,768 | 1,788 | 1,768 | 1,770 | +12 | +0.7% | 2,400 |
| 2023/08/25 | 1,769 | 1,781 | 1,758 | 1,758 | -12 | -0.7% | 2,900 |
| 2023/08/24 | 1,768 | 1,770 | 1,752 | 1,770 | +20 | +1.1% | 4,000 |
| 2023/08/23 | 1,781 | 1,781 | 1,750 | 1,750 | -25 | -1.4% | 5,000 |
| 2023/08/22 | 1,800 | 1,800 | 1,750 | 1,775 | -8 | -0.4% | 8,200 |
| 2023/08/21 | 1,798 | 1,798 | 1,730 | 1,783 | +125 | +7.5% | 45,600 |
| 2023/08/18 | 1,645 | 1,680 | 1,640 | 1,658 | +13 | +0.8% | 2,400 |
| 2023/08/17 | 1,650 | 1,650 | 1,616 | 1,645 | -5 | -0.3% | 7,600 |
| 2023/08/16 | 1,670 | 1,670 | 1,639 | 1,650 | -20 | -1.2% | 3,800 |
| 2023/08/15 | 1,671 | 1,697 | 1,670 | 1,670 | ±0 | ±0% | 3,800 |
| 2023/08/14 | 1,666 | 1,730 | 1,663 | 1,670 | -132 | -7.3% | 24,100 |
| 2023/08/10 | 1,777 | 1,836 | 1,777 | 1,802 | +22 | +1.2% | 12,800 |
| 2023/08/09 | 1,765 | 1,785 | 1,760 | 1,780 | +24 | +1.4% | 6,000 |
| 2023/08/08 | 1,750 | 1,785 | 1,750 | 1,756 | +14 | +0.8% | 3,700 |
| 2023/08/07 | 1,741 | 1,750 | 1,741 | 1,742 | +1 | +0.1% | 1,100 |
| 2023/08/04 | 1,746 | 1,746 | 1,741 | 1,741 | -5 | -0.3% | 400 |
| 2023/08/03 | 1,750 | 1,751 | 1,721 | 1,746 | -5 | -0.3% | 2,500 |
| 2023/08/02 | 1,733 | 1,754 | 1,725 | 1,751 | +6 | +0.3% | 3,000 |
| 2023/08/01 | 1,738 | 1,750 | 1,728 | 1,745 | +4 | +0.2% | 2,500 |
| 2023/07/31 | 1,749 | 1,749 | 1,741 | 1,741 | +10 | +0.6% | 3,000 |
| 2023/07/28 | 1,732 | 1,752 | 1,725 | 1,731 | -5 | -0.3% | 5,000 |
| 2023/07/27 | 1,730 | 1,750 | 1,730 | 1,736 | +7 | +0.4% | 3,800 |
| 2023/07/26 | 1,730 | 1,730 | 1,726 | 1,729 | -1 | -0.1% | 800 |
| 2023/07/25 | 1,730 | 1,733 | 1,720 | 1,730 | ±0 | ±0% | 2,300 |
| 2023/07/24 | 1,734 | 1,735 | 1,723 | 1,730 | -8 | -0.5% | 1,400 |
| 2023/07/21 | 1,730 | 1,738 | 1,728 | 1,738 | +4 | +0.2% | 1,100 |
| 2023/07/20 | 1,721 | 1,744 | 1,721 | 1,734 | +4 | +0.2% | 1,300 |
| 2023/07/19 | 1,720 | 1,735 | 1,720 | 1,730 | -8 | -0.5% | 2,600 |
| 2023/07/18 | 1,730 | 1,748 | 1,730 | 1,738 | -6 | -0.3% | 2,500 |
| 2023/07/14 | 1,744 | 1,749 | 1,729 | 1,744 | +14 | +0.8% | 2,700 |
| 2023/07/13 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 3,700 |
| 2023/07/12 | 1,735 | 1,743 | 1,730 | 1,730 | +2 | +0.1% | 1,400 |
| 2023/07/11 | 1,730 | 1,750 | 1,728 | 1,728 | +9 | +0.5% | 1,500 |
| 2023/07/10 | 1,763 | 1,763 | 1,719 | 1,719 | -31 | -1.8% | 6,900 |
| 2023/07/07 | 1,731 | 1,750 | 1,723 | 1,750 | ±0 | ±0% | 1,800 |
| 2023/07/06 | 1,751 | 1,762 | 1,749 | 1,750 | -1 | -0.1% | 4,000 |
| 2023/07/05 | 1,738 | 1,752 | 1,737 | 1,751 | -9 | -0.5% | 2,900 |
| 2023/07/04 | 1,770 | 1,770 | 1,760 | 1,760 | -20 | -1.1% | 3,400 |
| 2023/07/03 | 1,759 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 13,600 |
| 2023/06/30 | 1,699 | 1,750 | 1,698 | 1,750 | +62 | +3.7% | 13,600 |
401～
450
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
