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 |
|---|---|---|---|---|---|---|---|
| 2007/05/23 | 1,047.4 | 1,054 | 1,021 | 1,034.2 | ±0 | ±0% | 44,328 |
| 2007/05/22 | 1,007.9 | 1,040.8 | 994.7 | 1,034.2 | +13.2 | +1.3% | 90,325 |
| 2007/05/21 | 1,027.6 | 1,047.4 | 994.7 | 1,021 | ±0 | ±0% | 115,070 |
| 2007/05/18 | 1,067.1 | 1,067.1 | 1,007.9 | 1,021 | -33 | -3.1% | 53,588 |
| 2007/05/17 | 1,034.2 | 1,054 | 1,021 | 1,054 | +19.8 | +1.9% | 83,190 |
| 2007/05/16 | 1,021 | 1,060.6 | 1,014.4 | 1,034.2 | +13.2 | +1.3% | 165,166 |
| 2007/05/15 | 1,001.3 | 1,021 | 1,001.3 | 1,021 | +19.7 | +2% | 31,576 |
| 2007/05/14 | 1,007.9 | 1,021 | 1,001.3 | 1,001.3 | -6.6 | -0.7% | 56,472 |
| 2007/05/11 | 1,014.4 | 1,027.6 | 994.7 | 1,007.9 | -19.7 | -1.9% | 44,176 |
| 2007/05/10 | 1,021 | 1,034.2 | 1,014.4 | 1,027.6 | +13.2 | +1.3% | 25,352 |
| 2007/05/09 | 1,014.4 | 1,014.4 | 994.7 | 1,014.4 | ±0 | ±0% | 74,841 |
| 2007/05/08 | 1,040.8 | 1,040.8 | 1,001.3 | 1,014.4 | -26.4 | -2.5% | 92,906 |
| 2007/05/07 | 1,040.8 | 1,060.6 | 1,027.6 | 1,040.8 | +6.6 | +0.6% | 45,239 |
| 2007/05/02 | 1,040.8 | 1,047.4 | 1,014.4 | 1,034.2 | -6.6 | -0.6% | 73,930 |
| 2007/05/01 | 1,034.2 | 1,060.6 | 1,014.4 | 1,040.8 | +26.4 | +2.6% | 99,130 |
| 2007/04/27 | 994.7 | 1,021 | 988.1 | 1,014.4 | +32.9 | +3.4% | 188,393 |
| 2007/04/26 | 948.6 | 994.7 | 948.6 | 981.5 | +32.9 | +3.5% | 82,128 |
| 2007/04/25 | 948.6 | 968.3 | 935.4 | 948.6 | -26.3 | -2.7% | 105,810 |
| 2007/04/24 | 928.8 | 974.9 | 922.2 | 974.9 | +59.3 | +6.5% | 222,701 |
| 2007/04/23 | 948.6 | 955.2 | 915.6 | 915.6 | -46.1 | -4.8% | 187,027 |
| 2007/04/20 | 981.5 | 988.1 | 955.2 | 961.7 | -26.4 | -2.7% | 116,284 |
| 2007/04/19 | 994.7 | 1,001.3 | 968.3 | 988.1 | -6.6 | -0.7% | 171,542 |
| 2007/04/18 | 1,007.9 | 1,007.9 | 988.1 | 994.7 | -13.2 | -1.3% | 158,335 |
| 2007/04/17 | 1,034.2 | 1,040.8 | 994.7 | 1,007.9 | -13.1 | -1.3% | 141,333 |
| 2007/04/16 | 1,067.1 | 1,067.1 | 1,014.4 | 1,021 | -52.7 | -4.9% | 239,552 |
| 2007/04/13 | 1,106.7 | 1,106.7 | 1,067.1 | 1,073.7 | -19.8 | -1.8% | 80,306 |
| 2007/04/12 | 1,113.3 | 1,113.3 | 1,093.5 | 1,093.5 | -13.2 | -1.2% | 45,239 |
| 2007/04/11 | 1,086.9 | 1,113.3 | 1,073.7 | 1,106.7 | +26.4 | +2.4% | 96,094 |
| 2007/04/10 | 1,093.5 | 1,093.5 | 1,073.7 | 1,080.3 | -19.8 | -1.8% | 93,361 |
| 2007/04/09 | 1,106.7 | 1,113.3 | 1,100.1 | 1,100.1 | ±0 | ±0% | 44,935 |
| 2007/04/06 | 1,119.8 | 1,126.4 | 1,086.9 | 1,100.1 | -19.7 | -1.8% | 46,605 |
| 2007/04/05 | 1,126.4 | 1,133 | 1,106.7 | 1,119.8 | -19.8 | -1.7% | 70,135 |
| 2007/04/04 | 1,146.2 | 1,146.2 | 1,113.3 | 1,139.6 | +13.2 | +1.2% | 63,304 |
| 2007/04/03 | 1,179.1 | 1,179.1 | 1,126.4 | 1,126.4 | -46.1 | -3.9% | 204,029 |
| 2007/04/02 | 1,192.3 | 1,192.3 | 1,159.4 | 1,172.5 | ±0 | ±0% | 157,576 |
| 2007/03/30 | 1,126.4 | 1,172.5 | 1,113.3 | 1,172.5 | +65.8 | +5.9% | 180,954 |
| 2007/03/29 | 1,067.1 | 1,126.4 | 1,047.4 | 1,106.7 | +19.8 | +1.8% | 139,207 |
| 2007/03/28 | 1,093.5 | 1,093.5 | 1,060.6 | 1,086.9 | -13.2 | -1.2% | 246,535 |
| 2007/03/27 | 1,126.4 | 1,133 | 1,093.5 | 1,100.1 | -13.2 | -1.2% | 73,323 |
| 2007/03/26 | 1,133 | 1,139.6 | 1,093.5 | 1,113.3 | -13.1 | -1.2% | 178,222 |
| 2007/03/23 | 1,166 | 1,172.5 | 1,126.4 | 1,126.4 | -33 | -2.8% | 125,848 |
| 2007/03/22 | 1,185.7 | 1,198.9 | 1,152.8 | 1,159.4 | -32.9 | -2.8% | 170,024 |
| 2007/03/20 | 1,152.8 | 1,198.9 | 1,146.2 | 1,192.3 | +59.3 | +5.2% | 281,602 |
| 2007/03/19 | 1,119.8 | 1,146.2 | 1,106.7 | 1,133 | -6.6 | -0.6% | 147,101 |
| 2007/03/16 | 1,152.8 | 1,172.5 | 1,126.4 | 1,139.6 | -13.2 | -1.1% | 199,171 |
| 2007/03/15 | 1,192.3 | 1,205.5 | 1,139.6 | 1,152.8 | -32.9 | -2.8% | 268,699 |
| 2007/03/14 | 1,212.1 | 1,218.7 | 1,159.4 | 1,185.7 | -52.7 | -4.3% | 146,190 |
| 2007/03/13 | 1,258.2 | 1,258.2 | 1,231.8 | 1,238.4 | -6.6 | -0.5% | 58,142 |
| 2007/03/12 | 1,238.4 | 1,258.2 | 1,225.2 | 1,245 | +13.2 | +1.1% | 113,096 |
| 2007/03/09 | 1,264.8 | 1,264.8 | 1,225.2 | 1,231.8 | -13.2 | -1.1% | 143,610 |
4451～
4500
件表示中 / 5857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 | 97,600円 | +17.1% | +1.0% | 4.92% | 8.12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 | 334,500円 | +2.4% | +6.5% | 2.99% | 22.23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 | 210,500円 | +13.4% | +10.0% | 3.61% | 6.59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 | 26,300円 | +12.1% | +15.2% | 3.04% | 17.51倍 | 5.05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 | 2.02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
