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 |
|---|---|---|---|---|---|---|---|
| 2007/08/03 | 862.9 | 862.9 | 830 | 836.6 | -13.2 | -1.6% | 48,427 |
| 2007/08/02 | 843.2 | 856.3 | 823.4 | 849.8 | +19.8 | +2.4% | 49,034 |
| 2007/08/01 | 849.8 | 849.8 | 816.8 | 830 | -26.3 | -3.1% | 56,928 |
| 2007/07/31 | 836.6 | 856.3 | 830 | 856.3 | +26.3 | +3.2% | 47,060 |
| 2007/07/30 | 803.7 | 830 | 803.7 | 830 | +13.2 | +1.6% | 25,200 |
| 2007/07/27 | 810.2 | 830 | 797.1 | 816.8 | -33 | -3.9% | 76,511 |
| 2007/07/26 | 843.2 | 849.8 | 823.4 | 849.8 | +6.6 | +0.8% | 115,070 |
| 2007/07/25 | 843.2 | 856.3 | 830 | 843.2 | -26.3 | -3% | 107,328 |
| 2007/07/24 | 816.8 | 876.1 | 803.7 | 869.5 | +52.7 | +6.5% | 116,588 |
| 2007/07/23 | 830 | 830 | 790.5 | 816.8 | -13.2 | -1.6% | 213,896 |
| 2007/07/20 | 856.3 | 862.9 | 810.2 | 830 | -19.8 | -2.3% | 177,766 |
| 2007/07/19 | 876.1 | 882.7 | 849.8 | 849.8 | -39.5 | -4.4% | 147,557 |
| 2007/07/18 | 902.5 | 902.5 | 862.9 | 889.3 | -19.7 | -2.2% | 65,884 |
| 2007/07/17 | 928.8 | 935.4 | 909 | 909 | -19.8 | -2.1% | 55,258 |
| 2007/07/13 | 922.2 | 928.8 | 915.6 | 928.8 | +19.8 | +2.2% | 72,564 |
| 2007/07/12 | 922.2 | 928.8 | 909 | 909 | -6.6 | -0.7% | 76,511 |
| 2007/07/11 | 928.8 | 928.8 | 915.6 | 915.6 | -26.4 | -2.8% | 79,092 |
| 2007/07/10 | 942 | 955.2 | 928.8 | 942 | -13.2 | -1.4% | 60,419 |
| 2007/07/09 | 955.2 | 955.2 | 935.4 | 955.2 | +6.6 | +0.7% | 59,812 |
| 2007/07/06 | 948.6 | 955.2 | 915.6 | 948.6 | -6.6 | -0.7% | 272,949 |
| 2007/07/05 | 955.2 | 961.7 | 942 | 955.2 | ±0 | ±0% | 47,212 |
| 2007/07/04 | 961.7 | 968.3 | 942 | 955.2 | -13.1 | -1.4% | 94,120 |
| 2007/07/03 | 988.1 | 988.1 | 968.3 | 968.3 | -19.8 | -2% | 42,506 |
| 2007/07/02 | 994.7 | 994.7 | 981.5 | 988.1 | -13.2 | -1.3% | 19,128 |
| 2007/06/29 | 968.3 | 1,007.9 | 968.3 | 1,001.3 | +13.2 | +1.3% | 85,012 |
| 2007/06/28 | 974.9 | 988.1 | 955.2 | 988.1 | +26.4 | +2.7% | 47,667 |
| 2007/06/27 | 968.3 | 974.9 | 955.2 | 961.7 | +6.5 | +0.7% | 50,704 |
| 2007/06/26 | 988.1 | 988.1 | 955.2 | 955.2 | -52.7 | -5.2% | 184,446 |
| 2007/06/25 | 1,007.9 | 1,021 | 1,001.3 | 1,007.9 | +6.6 | +0.7% | 79,699 |
| 2007/06/22 | 988.1 | 1,007.9 | 988.1 | 1,001.3 | +13.2 | +1.3% | 86,834 |
| 2007/06/21 | 1,001.3 | 1,007.9 | 981.5 | 988.1 | -32.9 | -3.2% | 81,520 |
| 2007/06/20 | 994.7 | 1,021 | 994.7 | 1,021 | +26.3 | +2.6% | 56,776 |
| 2007/06/19 | 1,007.9 | 1,014.4 | 981.5 | 994.7 | -19.7 | -1.9% | 246,231 |
| 2007/06/18 | 1,021 | 1,021 | 1,007.9 | 1,014.4 | -13.2 | -1.3% | 84,708 |
| 2007/06/15 | 1,001.3 | 1,034.2 | 1,001.3 | 1,027.6 | +39.5 | +4% | 120,535 |
| 2007/06/14 | 1,001.3 | 1,001.3 | 988.1 | 988.1 | -13.2 | -1.3% | 76,966 |
| 2007/06/13 | 981.5 | 1,001.3 | 974.9 | 1,001.3 | +6.6 | +0.7% | 51,614 |
| 2007/06/12 | 1,007.9 | 1,014.4 | 981.5 | 994.7 | -32.9 | -3.2% | 282,058 |
| 2007/06/11 | 1,067.1 | 1,080.3 | 1,021 | 1,027.6 | -33 | -3.1% | 181,106 |
| 2007/06/08 | 1,073.7 | 1,086.9 | 1,054 | 1,060.6 | -39.5 | -3.6% | 110,516 |
| 2007/06/07 | 1,119.8 | 1,119.8 | 1,086.9 | 1,100.1 | -26.3 | -2.3% | 148,316 |
| 2007/06/06 | 1,126.4 | 1,133 | 1,113.3 | 1,126.4 | +13.1 | +1.2% | 110,060 |
| 2007/06/05 | 1,106.7 | 1,113.3 | 1,093.5 | 1,113.3 | +19.8 | +1.8% | 104,443 |
| 2007/06/04 | 1,086.9 | 1,093.5 | 1,080.3 | 1,093.5 | +19.8 | +1.8% | 131,313 |
| 2007/06/01 | 1,093.5 | 1,100.1 | 1,073.7 | 1,073.7 | ±0 | ±0% | 99,434 |
| 2007/05/31 | 1,040.8 | 1,080.3 | 1,040.8 | 1,073.7 | +39.5 | +3.8% | 347,790 |
| 2007/05/30 | 1,054 | 1,060.6 | 1,027.6 | 1,034.2 | -13.2 | -1.3% | 119,169 |
| 2007/05/29 | 1,054 | 1,060.6 | 1,034.2 | 1,047.4 | -13.2 | -1.2% | 122,508 |
| 2007/05/28 | 1,040.8 | 1,093.5 | 1,034.2 | 1,060.6 | +26.4 | +2.6% | 418,533 |
| 2007/05/25 | 1,034.2 | 1,047.4 | 1,021 | 1,034.2 | +6.6 | +0.6% | 207,824 |
4401～
4450
件表示中 / 5858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 | 97,700円 | +17.1% | +1.0% | 4.91% | 8.13倍 | 1.18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 | 334,000円 | +2.4% | +6.5% | 2.99% | 22.20倍 | 0.83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 | 211,200円 | +13.4% | +10.0% | 3.60% | 6.61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 | 26,400円 | +12.1% | +15.2% | 3.03% | 17.58倍 | 5.07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． | 397,000円 | +8.6% | +3.4% | 2.64% | 15.31倍 | 2.02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
