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 |
|---|---|---|---|---|---|---|---|
| 2025/11/17 | 1,028 | 1,032 | 1,018 | 1,021 | -6 | -0.6% | 98,400 |
| 2025/11/14 | 1,017 | 1,027 | 1,013 | 1,027 | +10 | +1% | 105,000 |
| 2025/11/13 | 1,019 | 1,022 | 1,011 | 1,017 | -3 | -0.3% | 78,400 |
| 2025/11/12 | 1,013 | 1,021 | 1,011 | 1,020 | +11 | +1.1% | 103,200 |
| 2025/11/11 | 1,012 | 1,012 | 1,002 | 1,009 | -1 | -0.1% | 78,500 |
| 2025/11/10 | 1,005 | 1,012 | 1,002 | 1,010 | +6 | +0.6% | 114,400 |
| 2025/11/07 | 1,000 | 1,004 | 997 | 1,004 | +4 | +0.4% | 148,000 |
| 2025/11/06 | 1,000 | 1,008 | 999 | 1,000 | +3 | +0.3% | 149,200 |
| 2025/11/05 | 1,000 | 1,005 | 990 | 997 | -3 | -0.3% | 230,700 |
| 2025/11/04 | 1,000 | 1,004 | 996 | 1,000 | -1 | -0.1% | 181,100 |
| 2025/10/31 | 1,010 | 1,013 | 1,000 | 1,001 | -6 | -0.6% | 208,000 |
| 2025/10/30 | 1,000 | 1,007 | 999 | 1,007 | +8 | +0.8% | 545,000 |
| 2025/10/29 | 1,029 | 1,032 | 999 | 999 | -34 | -3.3% | 392,400 |
| 2025/10/28 | 1,033 | 1,038 | 1,025 | 1,033 | -11 | -1.1% | 253,200 |
| 2025/10/27 | 1,063 | 1,065 | 1,038 | 1,044 | -1 | -0.1% | 401,400 |
| 2025/10/24 | 1,058 | 1,060 | 1,040 | 1,045 | -6 | -0.6% | 286,900 |
| 2025/10/23 | 1,043 | 1,056 | 1,038 | 1,051 | +10 | +1% | 361,000 |
| 2025/10/22 | 1,039 | 1,042 | 1,033 | 1,041 | +7 | +0.7% | 153,500 |
| 2025/10/21 | 1,040 | 1,041 | 1,029 | 1,034 | -6 | -0.6% | 151,600 |
| 2025/10/20 | 1,040 | 1,045 | 1,035 | 1,040 | +9 | +0.9% | 203,100 |
| 2025/10/17 | 1,021 | 1,033 | 1,021 | 1,031 | +7 | +0.7% | 130,800 |
| 2025/10/16 | 1,018 | 1,024 | 1,017 | 1,024 | +7 | +0.7% | 141,400 |
| 2025/10/15 | 1,015 | 1,021 | 1,014 | 1,017 | +4 | +0.4% | 170,800 |
| 2025/10/14 | 995 | 1,013 | 993 | 1,013 | +12 | +1.2% | 313,000 |
| 2025/10/10 | 1,007 | 1,010 | 1,000 | 1,001 | -13 | -1.3% | 245,800 |
| 2025/10/09 | 1,015 | 1,019 | 1,009 | 1,014 | -2 | -0.2% | 260,400 |
| 2025/10/08 | 1,024 | 1,029 | 1,014 | 1,016 | -5 | -0.5% | 159,600 |
| 2025/10/07 | 1,026 | 1,034 | 1,018 | 1,021 | -5 | -0.5% | 136,500 |
| 2025/10/06 | 1,028 | 1,028 | 1,017 | 1,026 | +18 | +1.8% | 206,100 |
| 2025/10/03 | 1,001 | 1,011 | 1,001 | 1,008 | +7 | +0.7% | 96,000 |
| 2025/10/02 | 1,010 | 1,011 | 997 | 1,001 | -11 | -1.1% | 259,300 |
| 2025/10/01 | 1,028 | 1,028 | 1,007 | 1,012 | -20 | -1.9% | 225,400 |
| 2025/09/30 | 1,040 | 1,042 | 1,030 | 1,032 | -14 | -1.3% | 171,900 |
| 2025/09/29 | 1,050 | 1,057 | 1,041 | 1,046 | -7 | -0.7% | 183,400 |
| 2025/09/26 | 1,038 | 1,053 | 1,035 | 1,053 | +15 | +1.4% | 243,100 |
| 2025/09/25 | 1,038 | 1,044 | 1,035 | 1,038 | +6 | +0.6% | 126,300 |
| 2025/09/24 | 1,032 | 1,039 | 1,028 | 1,032 | ±0 | ±0% | 134,300 |
| 2025/09/22 | 1,034 | 1,041 | 1,032 | 1,032 | -2 | -0.2% | 107,000 |
| 2025/09/19 | 1,036 | 1,041 | 1,022 | 1,034 | -1 | -0.1% | 305,500 |
| 2025/09/18 | 1,030 | 1,036 | 1,027 | 1,035 | +7 | +0.7% | 153,500 |
| 2025/09/17 | 1,045 | 1,045 | 1,028 | 1,028 | -19 | -1.8% | 233,500 |
| 2025/09/16 | 1,035 | 1,052 | 1,035 | 1,047 | +12 | +1.2% | 218,500 |
| 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 |
101～
150
件表示中 / 6031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 | 113,600円 | +17.1% | +1.0% | 4.23% | 9.47倍 | 1.44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 | 346,500円 | +2.4% | +6.5% | 2.89% | 23.03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 |
| Ｊ．Ｓ．Ｂ． | 521,000円 | +7.6% | +18.8% | 2.21% | 18.49倍 | 2.63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 |
| ケイアイスター | 331,000円 | +11.8% | +58.7% | 3.47% | 7.19倍 | 1.57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 |
| エスリード | 625,000円 | +16.1% | +16.4% | 3.84% | 9.01倍 | 1.23倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
市場注目の銘柄
チャート関連のコラム
