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 |
|---|---|---|---|---|---|---|---|
| 2006/07/04 | 1,376.7 | 1,383.3 | 1,350.4 | 1,363.6 | -32.9 | -2.4% | 51,311 |
| 2006/07/03 | 1,383.3 | 1,403.1 | 1,383.3 | 1,396.5 | -13.2 | -0.9% | 11,234 |
| 2006/06/30 | 1,396.5 | 1,462.4 | 1,383.3 | 1,409.7 | +39.5 | +2.9% | 83,798 |
| 2006/06/29 | 1,383.3 | 1,383.3 | 1,357 | 1,370.2 | -13.1 | -0.9% | 36,737 |
| 2006/06/28 | 1,389.9 | 1,389.9 | 1,376.7 | 1,383.3 | -6.6 | -0.5% | 15,484 |
| 2006/06/27 | 1,389.9 | 1,396.5 | 1,376.7 | 1,389.9 | ±0 | ±0% | 6,224 |
| 2006/06/26 | 1,389.9 | 1,403.1 | 1,370.2 | 1,389.9 | ±0 | ±0% | 50,552 |
| 2006/06/23 | 1,389.9 | 1,396.5 | 1,383.3 | 1,389.9 | -33 | -2.3% | 19,128 |
| 2006/06/22 | 1,416.3 | 1,422.9 | 1,389.9 | 1,422.9 | +6.6 | +0.5% | 49,793 |
| 2006/06/21 | 1,409.7 | 1,422.9 | 1,383.3 | 1,416.3 | -13.1 | -0.9% | 26,870 |
| 2006/06/20 | 1,442.6 | 1,442.6 | 1,422.9 | 1,429.4 | -33 | -2.3% | 9,564 |
| 2006/06/19 | 1,449.2 | 1,462.4 | 1,429.4 | 1,462.4 | +33 | +2.3% | 27,781 |
| 2006/06/16 | 1,475.6 | 1,482.1 | 1,422.9 | 1,429.4 | -33 | -2.3% | 60,267 |
| 2006/06/15 | 1,429.4 | 1,475.6 | 1,429.4 | 1,462.4 | +13.2 | +0.9% | 61,330 |
| 2006/06/14 | 1,416.3 | 1,462.4 | 1,416.3 | 1,449.2 | -13.2 | -0.9% | 20,798 |
| 2006/06/13 | 1,422.9 | 1,469 | 1,422.9 | 1,462.4 | -13.2 | -0.9% | 16,395 |
| 2006/06/12 | 1,449.2 | 1,495.3 | 1,429.4 | 1,475.6 | +19.8 | +1.4% | 26,718 |
| 2006/06/09 | 1,429.4 | 1,482.1 | 1,403.1 | 1,455.8 | -6.6 | -0.5% | 49,337 |
| 2006/06/08 | 1,422.9 | 1,462.4 | 1,383.3 | 1,462.4 | -13.2 | -0.9% | 47,212 |
| 2006/06/07 | 1,429.4 | 1,495.3 | 1,376.7 | 1,475.6 | +26.4 | +1.8% | 46,757 |
| 2006/06/06 | 1,442.6 | 1,455.8 | 1,436 | 1,449.2 | ±0 | ±0% | 16,699 |
| 2006/06/05 | 1,455.8 | 1,475.6 | 1,442.6 | 1,449.2 | -13.2 | -0.9% | 18,065 |
| 2006/06/02 | 1,482.1 | 1,482.1 | 1,363.6 | 1,462.4 | -19.7 | -1.3% | 47,060 |
| 2006/06/01 | 1,416.3 | 1,495.3 | 1,416.3 | 1,482.1 | +39.5 | +2.7% | 81,672 |
| 2006/05/31 | 1,409.7 | 1,449.2 | 1,396.5 | 1,442.6 | -6.6 | -0.5% | 35,675 |
| 2006/05/30 | 1,442.6 | 1,449.2 | 1,436 | 1,449.2 | -6.6 | -0.5% | 17,154 |
| 2006/05/29 | 1,475.6 | 1,475.6 | 1,449.2 | 1,455.8 | +6.6 | +0.5% | 13,207 |
| 2006/05/26 | 1,429.4 | 1,475.6 | 1,403.1 | 1,449.2 | +32.9 | +2.3% | 21,101 |
| 2006/05/25 | 1,396.5 | 1,442.6 | 1,383.3 | 1,416.3 | +26.4 | +1.9% | 29,602 |
| 2006/05/24 | 1,389.9 | 1,416.3 | 1,370.2 | 1,389.9 | +6.6 | +0.5% | 23,075 |
| 2006/05/23 | 1,429.4 | 1,429.4 | 1,363.6 | 1,383.3 | -59.3 | -4.1% | 80,761 |
| 2006/05/22 | 1,482.1 | 1,482.1 | 1,429.4 | 1,442.6 | +13.2 | +0.9% | 25,200 |
| 2006/05/19 | 1,449.2 | 1,515.1 | 1,429.4 | 1,429.4 | -26.4 | -1.8% | 30,817 |
| 2006/05/18 | 1,370.2 | 1,482.1 | 1,350.4 | 1,455.8 | +19.8 | +1.4% | 39,014 |
| 2006/05/17 | 1,508.5 | 1,508.5 | 1,330.6 | 1,436 | -59.3 | -4% | 257,769 |
| 2006/05/16 | 1,581 | 1,594.1 | 1,495.3 | 1,495.3 | -112 | -7% | 50,248 |
| 2006/05/15 | 1,561.2 | 1,613.9 | 1,554.6 | 1,607.3 | -26.4 | -1.6% | 15,940 |
| 2006/05/12 | 1,548 | 1,653.4 | 1,528.3 | 1,633.7 | +85.7 | +5.5% | 49,337 |
| 2006/05/11 | 1,620.5 | 1,627.1 | 1,548 | 1,548 | -98.8 | -6% | 13,207 |
| 2006/05/10 | 1,646.8 | 1,673.2 | 1,620.5 | 1,646.8 | -33 | -2% | 30,513 |
| 2006/05/09 | 1,725.9 | 1,725.9 | 1,679.8 | 1,679.8 | -32.9 | -1.9% | 48,123 |
| 2006/05/08 | 1,706.1 | 1,732.5 | 1,679.8 | 1,712.7 | +6.6 | +0.4% | 61,634 |
| 2006/05/02 | 1,692.9 | 1,706.1 | 1,679.8 | 1,706.1 | +13.2 | +0.8% | 38,711 |
| 2006/05/01 | 1,646.8 | 1,699.5 | 1,640.2 | 1,692.9 | -6.6 | -0.4% | 29,451 |
| 2006/04/28 | 1,633.7 | 1,699.5 | 1,600.7 | 1,699.5 | +65.8 | +4% | 83,190 |
| 2006/04/27 | 1,646.8 | 1,646.8 | 1,620.5 | 1,633.7 | +13.2 | +0.8% | 35,827 |
| 2006/04/26 | 1,640.2 | 1,646.8 | 1,613.9 | 1,620.5 | +19.8 | +1.2% | 39,925 |
| 2006/04/25 | 1,567.8 | 1,613.9 | 1,567.8 | 1,600.7 | +46.1 | +3% | 71,957 |
| 2006/04/24 | 1,501.9 | 1,581 | 1,501.9 | 1,554.6 | +26.3 | +1.7% | 72,867 |
| 2006/04/21 | 1,561.2 | 1,581 | 1,469 | 1,528.3 | -72.4 | -4.5% | 287,675 |
4701～
4750
件表示中 / 5890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 | 103,600円 | +17.1% | +1.0% | 4.63% | 8.62倍 | 1.26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 | 238,600円 | +13.4% | +10.0% | 3.19% | 7.47倍 | 1.13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 |
| ＧＡ ＴＥＣＨ | 247,000円 | +30.6% | +65.4% | 0.32% | 31.66倍 | 3.42倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| 日 駐 | 28,700円 | +10.8% | +8.5% | 3.14% | 15.98倍 | 4.77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 |
市場注目の銘柄
チャート関連のコラム
