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 |
|---|---|---|---|---|---|---|---|
| 2005/02/24 | 830 | 843.2 | 801.5 | 810.2 | -74.7 | -8.4% | 582,940 |
| 2005/02/23 | 904.7 | 904.7 | 882.7 | 884.9 | -24.1 | -2.7% | 71,046 |
| 2005/02/22 | 867.3 | 909 | 867.3 | 909 | +43.9 | +5.1% | 110,667 |
| 2005/02/21 | 836.6 | 865.1 | 836.6 | 865.1 | +19.7 | +2.3% | 58,749 |
| 2005/02/18 | 847.6 | 849.8 | 838.8 | 845.4 | -13.1 | -1.5% | 63,304 |
| 2005/02/17 | 856.3 | 869.5 | 847.6 | 858.5 | -8.8 | -1% | 79,699 |
| 2005/02/16 | 893.7 | 898.1 | 865.1 | 867.3 | -37.4 | -4.1% | 91,995 |
| 2005/02/15 | 889.3 | 904.7 | 887.1 | 904.7 | +8.8 | +1% | 69,224 |
| 2005/02/14 | 911.2 | 911.2 | 889.3 | 895.9 | -11 | -1.2% | 102,470 |
| 2005/02/10 | 924.4 | 926.6 | 895.9 | 906.9 | -15.3 | -1.7% | 76,966 |
| 2005/02/09 | 917.8 | 933.2 | 915.6 | 922.2 | +4.4 | +0.5% | 33,701 |
| 2005/02/08 | 913.4 | 920 | 911.2 | 917.8 | +8.8 | +1% | 26,414 |
| 2005/02/07 | 937.6 | 942 | 909 | 909 | -28.6 | -3.1% | 118,865 |
| 2005/02/04 | 961.7 | 963.9 | 935.4 | 937.6 | -15.4 | -1.6% | 97,916 |
| 2005/02/03 | 963.9 | 966.1 | 948.6 | 953 | +11 | +1.2% | 196,287 |
| 2005/02/02 | 939.8 | 948.6 | 924.4 | 942 | +8.8 | +0.9% | 126,152 |
| 2005/02/01 | 928.8 | 944.2 | 928.8 | 933.2 | +6.6 | +0.7% | 96,549 |
| 2005/01/31 | 909 | 931 | 909 | 926.6 | +8.8 | +1% | 50,552 |
| 2005/01/28 | 922.2 | 924.4 | 900.3 | 917.8 | -15.4 | -1.7% | 83,342 |
| 2005/01/27 | 944.2 | 944.2 | 928.8 | 933.2 | -6.6 | -0.7% | 59,660 |
| 2005/01/26 | 933.2 | 948.6 | 926.6 | 939.8 | +13.2 | +1.4% | 138,448 |
| 2005/01/25 | 944.2 | 944.2 | 922.2 | 926.6 | -8.8 | -0.9% | 61,482 |
| 2005/01/24 | 906.9 | 935.4 | 906.9 | 935.4 | +28.5 | +3.1% | 121,598 |
| 2005/01/21 | 898.1 | 906.9 | 895.9 | 906.9 | -13.1 | -1.4% | 98,827 |
| 2005/01/20 | 935.4 | 935.4 | 915.6 | 920 | -19.8 | -2.1% | 101,559 |
| 2005/01/19 | 953 | 953 | 933.2 | 939.8 | ±0 | ±0% | 137,993 |
| 2005/01/18 | 959.6 | 961.7 | 926.6 | 939.8 | +2.2 | +0.2% | 193,554 |
| 2005/01/17 | 913.4 | 946.4 | 895.9 | 937.6 | +35.1 | +3.9% | 293,747 |
| 2005/01/14 | 893.7 | 909 | 878.3 | 902.5 | -10.9 | -1.2% | 124,786 |
| 2005/01/13 | 906.9 | 924.4 | 893.7 | 913.4 | +8.7 | +1% | 152,566 |
| 2005/01/12 | 917.8 | 917.8 | 893.7 | 904.7 | -24.1 | -2.6% | 174,427 |
| 2005/01/11 | 862.9 | 931 | 862.9 | 928.8 | +83.4 | +9.9% | 356,140 |
| 2005/01/07 | 852 | 856.3 | 841 | 845.4 | ±0 | ±0% | 126,607 |
| 2005/01/06 | 836.6 | 849.8 | 827.8 | 845.4 | +2.2 | +0.3% | 146,646 |
| 2005/01/05 | 847.6 | 852 | 836.6 | 843.2 | -15.3 | -1.8% | 93,817 |
| 2005/01/04 | 856.3 | 867.3 | 845.4 | 858.5 | +4.3 | +0.5% | 37,345 |
| 2004/12/30 | 860.7 | 860.7 | 845.4 | 854.2 | -4.3 | -0.5% | 45,087 |
| 2004/12/29 | 845.4 | 869.5 | 845.4 | 858.5 | +24.1 | +2.9% | 95,639 |
| 2004/12/28 | 823.4 | 838.8 | 823.4 | 834.4 | +13.2 | +1.6% | 50,552 |
| 2004/12/27 | 832.2 | 836.6 | 821.2 | 821.2 | -2.2 | -0.3% | 98,371 |
| 2004/12/24 | 843.2 | 845.4 | 819 | 823.4 | -13.2 | -1.6% | 168,961 |
| 2004/12/22 | 812.4 | 841 | 812.4 | 836.6 | +39.5 | +5% | 254,581 |
| 2004/12/21 | 816.8 | 827.8 | 797.1 | 797.1 | -10.9 | -1.3% | 168,051 |
| 2004/12/20 | 799.3 | 812.4 | 790.5 | 808 | +8.7 | +1.1% | 111,123 |
| 2004/12/17 | 777.3 | 816.8 | 775.1 | 799.3 | +13.2 | +1.7% | 100,193 |
| 2004/12/16 | 781.7 | 786.1 | 775.1 | 786.1 | ±0 | ±0% | 102,014 |
| 2004/12/15 | 783.9 | 790.5 | 775.1 | 786.1 | +2.2 | +0.3% | 114,766 |
| 2004/12/14 | 792.7 | 792.7 | 775.1 | 783.9 | -8.8 | -1.1% | 66,036 |
| 2004/12/13 | 805.8 | 805.8 | 775.1 | 792.7 | -11 | -1.4% | 83,342 |
| 2004/12/10 | 821.2 | 834.4 | 794.9 | 803.7 | -17.5 | -2.1% | 93,817 |
5001～
5050
件表示中 / 5856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 | 98,800円 | +17.1% | +1.0% | 4.86% | 8.22倍 | 1.19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 | 345,000円 | +2.4% | +6.5% | 2.90% | 22.93倍 | 0.86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 | 208,300円 | +13.4% | +10.0% | 3.65% | 6.52倍 | 0.99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 | 26,600円 | +12.1% | +15.2% | 3.01% | 17.71倍 | 5.11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． | 393,000円 | +8.6% | +3.4% | 2.67% | 15.15倍 | 2.00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
