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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,027 | 1,041 | 1,026 | 1,032 | -25 | -2.4% | 170,200 |
| 2024/09/27 | 1,061 | 1,067 | 1,046 | 1,057 | -8 | -0.8% | 174,100 |
| 2024/09/26 | 1,052 | 1,065 | 1,048 | 1,065 | +17 | +1.6% | 249,800 |
| 2024/09/25 | 1,051 | 1,052 | 1,037 | 1,048 | +1 | +0.1% | 116,700 |
| 2024/09/24 | 1,055 | 1,061 | 1,047 | 1,047 | +1 | +0.1% | 332,300 |
| 2024/09/20 | 1,040 | 1,053 | 1,036 | 1,046 | +17 | +1.7% | 246,800 |
| 2024/09/19 | 1,025 | 1,036 | 1,020 | 1,029 | +13 | +1.3% | 156,000 |
| 2024/09/18 | 1,024 | 1,025 | 1,010 | 1,016 | ±0 | ±0% | 81,100 |
| 2024/09/17 | 1,016 | 1,019 | 1,006 | 1,016 | +4 | +0.4% | 98,500 |
| 2024/09/13 | 1,013 | 1,015 | 1,005 | 1,012 | -1 | -0.1% | 117,000 |
| 2024/09/12 | 1,008 | 1,024 | 1,007 | 1,013 | +16 | +1.6% | 159,100 |
| 2024/09/11 | 1,000 | 1,004 | 988 | 997 | -5 | -0.5% | 249,200 |
| 2024/09/10 | 1,005 | 1,015 | 1,001 | 1,002 | +1 | +0.1% | 88,100 |
| 2024/09/09 | 984 | 1,009 | 983 | 1,001 | -3 | -0.3% | 170,300 |
| 2024/09/06 | 1,011 | 1,016 | 1,000 | 1,004 | -2 | -0.2% | 97,000 |
| 2024/09/05 | 1,000 | 1,019 | 995 | 1,006 | -3 | -0.3% | 157,300 |
| 2024/09/04 | 1,010 | 1,016 | 1,002 | 1,009 | -23 | -2.2% | 236,900 |
| 2024/09/03 | 1,048 | 1,048 | 1,031 | 1,032 | -12 | -1.1% | 135,900 |
| 2024/09/02 | 1,053 | 1,059 | 1,033 | 1,044 | +4 | +0.4% | 205,000 |
| 2024/08/30 | 1,049 | 1,050 | 1,036 | 1,040 | -6 | -0.6% | 140,500 |
| 2024/08/29 | 1,053 | 1,053 | 1,042 | 1,046 | -7 | -0.7% | 107,000 |
| 2024/08/28 | 1,053 | 1,054 | 1,044 | 1,053 | ±0 | ±0% | 109,100 |
| 2024/08/27 | 1,041 | 1,054 | 1,038 | 1,053 | +5 | +0.5% | 102,200 |
| 2024/08/26 | 1,045 | 1,048 | 1,034 | 1,048 | +5 | +0.5% | 161,300 |
| 2024/08/23 | 1,039 | 1,046 | 1,036 | 1,043 | +6 | +0.6% | 135,100 |
| 2024/08/22 | 1,032 | 1,037 | 1,024 | 1,037 | +5 | +0.5% | 162,200 |
| 2024/08/21 | 1,020 | 1,032 | 1,015 | 1,032 | -1 | -0.1% | 125,900 |
| 2024/08/20 | 1,035 | 1,035 | 1,021 | 1,033 | +14 | +1.4% | 148,200 |
| 2024/08/19 | 1,015 | 1,026 | 1,007 | 1,019 | -1 | -0.1% | 151,800 |
| 2024/08/16 | 1,011 | 1,020 | 1,004 | 1,020 | +20 | +2% | 166,500 |
| 2024/08/15 | 995 | 1,008 | 991 | 1,000 | +5 | +0.5% | 156,400 |
| 2024/08/14 | 992 | 995 | 980 | 995 | +9 | +0.9% | 135,900 |
| 2024/08/13 | 980 | 994 | 978 | 986 | +7 | +0.7% | 144,800 |
| 2024/08/09 | 990 | 990 | 966 | 979 | +4 | +0.4% | 272,900 |
| 2024/08/08 | 969 | 995 | 959 | 975 | -9 | -0.9% | 223,200 |
| 2024/08/07 | 947 | 995 | 932 | 984 | +43 | +4.6% | 484,300 |
| 2024/08/06 | 922 | 965 | 912 | 941 | +76 | +8.8% | 525,600 |
| 2024/08/05 | 912 | 926 | 853 | 865 | -92 | -9.6% | 791,900 |
| 2024/08/02 | 970 | 977 | 955 | 957 | -42 | -4.2% | 476,400 |
| 2024/08/01 | 1,030 | 1,032 | 997 | 999 | -45 | -4.3% | 391,700 |
| 2024/07/31 | 1,030 | 1,048 | 1,021 | 1,044 | +6 | +0.6% | 181,600 |
| 2024/07/30 | 1,040 | 1,041 | 1,027 | 1,038 | -2 | -0.2% | 234,700 |
| 2024/07/29 | 1,016 | 1,048 | 1,016 | 1,040 | +25 | +2.5% | 388,900 |
| 2024/07/26 | 1,024 | 1,025 | 1,005 | 1,015 | +1 | +0.1% | 293,000 |
| 2024/07/25 | 1,018 | 1,019 | 1,003 | 1,014 | -15 | -1.5% | 331,800 |
| 2024/07/24 | 1,068 | 1,068 | 1,027 | 1,029 | -45 | -4.2% | 337,200 |
| 2024/07/23 | 1,063 | 1,079 | 1,063 | 1,074 | +14 | +1.3% | 134,500 |
| 2024/07/22 | 1,072 | 1,075 | 1,060 | 1,060 | -12 | -1.1% | 133,900 |
| 2024/07/19 | 1,086 | 1,086 | 1,066 | 1,072 | -9 | -0.8% | 153,100 |
| 2024/07/18 | 1,095 | 1,098 | 1,081 | 1,081 | -21 | -1.9% | 186,700 |
201～
250
件表示中 / 5855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 | 103,200円 | +17.1% | +1.0% | 4.65% | 8.59倍 | 1.25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 | 340,000円 | +2.4% | +6.5% | 2.94% | 22.60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 | 209,600円 | +13.4% | +10.0% | 3.63% | 6.56倍 | 1.00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 | 26,900円 | +12.1% | +15.2% | 2.97% | 17.91倍 | 5.17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． | 398,000円 | +8.6% | +3.4% | 2.64% | 15.34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
