エスコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,036 | 1,040 | 1,035 | 1,035 | -2 | -0.2% | 182,300 |
| 2025/09/11 | 1,042 | 1,042 | 1,032 | 1,037 | -4 | -0.4% | 171,700 |
| 2025/09/10 | 1,047 | 1,048 | 1,041 | 1,041 | -6 | -0.6% | 101,900 |
| 2025/09/09 | 1,048 | 1,052 | 1,042 | 1,047 | ±0 | ±0% | 135,500 |
| 2025/09/08 | 1,039 | 1,048 | 1,039 | 1,047 | +10 | +1% | 150,800 |
| 2025/09/05 | 1,037 | 1,040 | 1,029 | 1,037 | +3 | +0.3% | 146,500 |
| 2025/09/04 | 1,025 | 1,034 | 1,020 | 1,034 | +14 | +1.4% | 172,600 |
| 2025/09/03 | 1,025 | 1,030 | 1,015 | 1,020 | -4 | -0.4% | 182,500 |
| 2025/09/02 | 1,022 | 1,026 | 1,019 | 1,024 | +4 | +0.4% | 121,800 |
| 2025/09/01 | 1,010 | 1,025 | 1,009 | 1,020 | +6 | +0.6% | 230,100 |
| 2025/08/29 | 1,009 | 1,015 | 1,007 | 1,014 | +2 | +0.2% | 116,400 |
| 2025/08/28 | 1,008 | 1,013 | 1,006 | 1,012 | -2 | -0.2% | 93,400 |
| 2025/08/27 | 1,002 | 1,014 | 999 | 1,014 | +11 | +1.1% | 158,600 |
| 2025/08/26 | 1,022 | 1,022 | 1,003 | 1,003 | -24 | -2.3% | 237,400 |
| 2025/08/25 | 1,027 | 1,029 | 1,022 | 1,027 | +8 | +0.8% | 167,400 |
| 2025/08/22 | 1,020 | 1,024 | 1,016 | 1,019 | +3 | +0.3% | 139,800 |
| 2025/08/21 | 1,018 | 1,019 | 1,011 | 1,016 | -2 | -0.2% | 112,700 |
| 2025/08/20 | 1,015 | 1,022 | 1,014 | 1,018 | +8 | +0.8% | 183,800 |
| 2025/08/19 | 1,000 | 1,010 | 997 | 1,010 | +11 | +1.1% | 217,400 |
| 2025/08/18 | 995 | 1,002 | 995 | 999 | +6 | +0.6% | 168,800 |
| 2025/08/15 | 1,000 | 1,001 | 990 | 993 | -3 | -0.3% | 238,700 |
| 2025/08/14 | 1,000 | 1,002 | 996 | 996 | -7 | -0.7% | 156,400 |
| 2025/08/13 | 999 | 1,005 | 997 | 1,003 | +7 | +0.7% | 212,600 |
| 2025/08/12 | 1,000 | 1,008 | 993 | 996 | -4 | -0.4% | 323,100 |
| 2025/08/08 | 1,000 | 1,007 | 999 | 1,000 | ±0 | ±0% | 136,200 |
| 2025/08/07 | 1,004 | 1,009 | 999 | 1,000 | -3 | -0.3% | 120,300 |
| 2025/08/06 | 998 | 1,012 | 995 | 1,003 | +11 | +1.1% | 173,400 |
| 2025/08/05 | 999 | 999 | 992 | 992 | -4 | -0.4% | 109,900 |
| 2025/08/04 | 982 | 996 | 982 | 996 | +6 | +0.6% | 189,000 |
| 2025/08/01 | 981 | 990 | 980 | 990 | +14 | +1.4% | 190,500 |
| 2025/07/31 | 982 | 984 | 976 | 976 | -1 | -0.1% | 169,400 |
| 2025/07/30 | 975 | 983 | 975 | 977 | +1 | +0.1% | 252,700 |
| 2025/07/29 | 988 | 988 | 971 | 976 | -12 | -1.2% | 409,300 |
| 2025/07/28 | 989 | 1,014 | 987 | 988 | -44 | -4.3% | 777,200 |
| 2025/07/25 | 1,030 | 1,036 | 1,020 | 1,032 | +5 | +0.5% | 220,900 |
| 2025/07/24 | 1,030 | 1,032 | 1,026 | 1,027 | +4 | +0.4% | 180,400 |
| 2025/07/23 | 1,027 | 1,031 | 1,021 | 1,023 | +5 | +0.5% | 185,500 |
| 2025/07/22 | 1,013 | 1,032 | 1,010 | 1,018 | +15 | +1.5% | 319,000 |
| 2025/07/18 | 1,012 | 1,014 | 1,000 | 1,003 | -7 | -0.7% | 175,300 |
| 2025/07/17 | 1,011 | 1,014 | 1,008 | 1,010 | -4 | -0.4% | 96,200 |
| 2025/07/16 | 1,029 | 1,030 | 1,014 | 1,014 | -15 | -1.5% | 85,100 |
| 2025/07/15 | 1,037 | 1,037 | 1,029 | 1,029 | -8 | -0.8% | 58,900 |
| 2025/07/14 | 1,033 | 1,039 | 1,030 | 1,037 | +10 | +1% | 137,200 |
| 2025/07/11 | 1,025 | 1,033 | 1,025 | 1,027 | +4 | +0.4% | 73,800 |
| 2025/07/10 | 1,029 | 1,030 | 1,021 | 1,023 | -6 | -0.6% | 130,700 |
| 2025/07/09 | 1,028 | 1,036 | 1,026 | 1,029 | +4 | +0.4% | 168,300 |
| 2025/07/08 | 1,016 | 1,033 | 1,015 | 1,025 | +6 | +0.6% | 171,000 |
| 2025/07/07 | 1,016 | 1,027 | 1,012 | 1,019 | +6 | +0.6% | 169,300 |
| 2025/07/04 | 1,003 | 1,016 | 1,003 | 1,013 | +11 | +1.1% | 175,000 |
| 2025/07/03 | 1,001 | 1,003 | 999 | 1,002 | +4 | +0.4% | 110,800 |
1～
50
件表示中 / 5889件
類似銘柄と比較する
現在ご覧いただいている「エスコン」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 |
|---|---|---|---|---|---|---|---|---|
| エスコン | 104,800円 | +17.1% | +1.0% | 4.58% | 8.72倍 | 1.27倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| 日 駐 | 28,700円 | +12.1% | +15.2% | 2.79% | 19.11倍 | 5.48倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| ＧＡ ＴＥＣＨ | 245,300円 | +30.6% | +65.4% | 0.33% | 31.45倍 | 3.40倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ケイアイスター | 582,000円 | +8.0% | +32.2% | 3.44% | 7.51倍 | 1.50倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| ＴＫＰ | 206,200円 | +75.7% | +37.3% | 0.00% | 21.76倍 | 1.90倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
市場注目の銘柄
チャート関連のコラム
