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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/02 | 995 | 1,003 | 995 | 998 | +2 | +0.2% | 160,700 |
| 2025/07/01 | 993 | 999 | 990 | 996 | +5 | +0.5% | 143,600 |
| 2025/06/30 | 1,003 | 1,004 | 991 | 991 | -11 | -1.1% | 191,900 |
| 2025/06/27 | 1,001 | 1,007 | 999 | 1,002 | +2 | +0.2% | 175,900 |
| 2025/06/26 | 995 | 1,001 | 994 | 1,000 | +5 | +0.5% | 156,400 |
| 2025/06/25 | 991 | 997 | 986 | 995 | +8 | +0.8% | 150,800 |
| 2025/06/24 | 994 | 995 | 985 | 987 | +1 | +0.1% | 108,600 |
| 2025/06/23 | 983 | 990 | 977 | 986 | +4 | +0.4% | 110,400 |
| 2025/06/20 | 981 | 984 | 979 | 982 | ±0 | ±0% | 162,000 |
| 2025/06/19 | 982 | 986 | 980 | 982 | ±0 | ±0% | 85,100 |
| 2025/06/18 | 975 | 984 | 972 | 982 | +7 | +0.7% | 112,000 |
| 2025/06/17 | 971 | 975 | 970 | 975 | +4 | +0.4% | 81,400 |
| 2025/06/16 | 973 | 977 | 969 | 971 | +1 | +0.1% | 131,000 |
| 2025/06/13 | 971 | 974 | 967 | 970 | -3 | -0.3% | 126,900 |
| 2025/06/12 | 973 | 975 | 969 | 973 | +2 | +0.2% | 93,100 |
| 2025/06/11 | 974 | 975 | 970 | 971 | ±0 | ±0% | 82,700 |
| 2025/06/10 | 967 | 975 | 964 | 971 | +7 | +0.7% | 165,800 |
| 2025/06/09 | 970 | 970 | 963 | 964 | -3 | -0.3% | 182,900 |
| 2025/06/06 | 966 | 972 | 964 | 967 | +1 | +0.1% | 185,100 |
| 2025/06/05 | 975 | 977 | 966 | 966 | -10 | -1% | 290,500 |
| 2025/06/04 | 981 | 984 | 976 | 976 | -7 | -0.7% | 363,600 |
| 2025/06/03 | 989 | 989 | 981 | 983 | -3 | -0.3% | 206,000 |
| 2025/06/02 | 986 | 993 | 983 | 986 | ±0 | ±0% | 253,800 |
| 2025/05/30 | 986 | 993 | 983 | 986 | -4 | -0.4% | 345,000 |
| 2025/05/29 | 992 | 995 | 987 | 990 | -3 | -0.3% | 269,800 |
| 2025/05/28 | 996 | 999 | 993 | 993 | -3 | -0.3% | 183,300 |
| 2025/05/27 | 993 | 997 | 991 | 996 | +4 | +0.4% | 103,500 |
| 2025/05/26 | 994 | 998 | 989 | 992 | ±0 | ±0% | 205,700 |
| 2025/05/23 | 992 | 1,000 | 985 | 992 | ±0 | ±0% | 282,300 |
1～
50
件表示中 / 5860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 | 99,000円 | +17.1% | +1.0% | 4.85% | 8.24倍 | 1.20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 |
| ゴールドクレ | 336,500円 | +2.4% | +6.5% | 2.97% | 22.37倍 | 0.84倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| サンフロンティア | 216,100円 | +13.4% | +10.0% | 3.52% | 6.76倍 | 1.03倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 27,500円 | +12.1% | +15.2% | 2.91% | 18.31倍 | 5.28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 |
| Ｊ．Ｓ．Ｂ． | 399,500円 | +8.6% | +3.4% | 2.63% | 15.40倍 | 2.03倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
