エスクリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 328 | 340 | 328 | 336 | +8 | +2.4% | 100,600 |
| 2022/01/25 | 347 | 348 | 322 | 328 | -19 | -5.5% | 178,200 |
| 2022/01/24 | 364 | 364 | 340 | 347 | -19 | -5.2% | 177,900 |
| 2022/01/21 | 358 | 366 | 352 | 366 | +1 | +0.3% | 166,300 |
| 2022/01/20 | 364 | 369 | 355 | 365 | +4 | +1.1% | 109,700 |
| 2022/01/19 | 371 | 371 | 357 | 361 | -13 | -3.5% | 107,900 |
| 2022/01/18 | 371 | 385 | 368 | 374 | +7 | +1.9% | 135,300 |
| 2022/01/17 | 375 | 382 | 365 | 367 | -9 | -2.4% | 68,200 |
| 2022/01/14 | 377 | 379 | 370 | 376 | -5 | -1.3% | 104,500 |
| 2022/01/13 | 391 | 391 | 381 | 381 | -12 | -3.1% | 70,600 |
| 2022/01/12 | 396 | 400 | 389 | 393 | +5 | +1.3% | 58,900 |
| 2022/01/11 | 380 | 390 | 379 | 388 | +3 | +0.8% | 81,700 |
| 2022/01/07 | 393 | 401 | 380 | 385 | -1 | -0.3% | 124,300 |
| 2022/01/06 | 399 | 402 | 385 | 386 | -21 | -5.2% | 208,900 |
| 2022/01/05 | 417 | 417 | 401 | 407 | -10 | -2.4% | 117,300 |
| 2022/01/04 | 417 | 422 | 408 | 417 | +1 | +0.2% | 128,100 |
| 2021/12/30 | 426 | 426 | 412 | 416 | -15 | -3.5% | 140,200 |
| 2021/12/29 | 423 | 432 | 420 | 431 | +6 | +1.4% | 64,600 |
| 2021/12/28 | 424 | 430 | 420 | 425 | +5 | +1.2% | 48,400 |
| 2021/12/27 | 431 | 431 | 414 | 420 | -14 | -3.2% | 94,300 |
| 2021/12/24 | 442 | 449 | 431 | 434 | -6 | -1.4% | 43,800 |
| 2021/12/23 | 431 | 444 | 430 | 440 | +13 | +3% | 76,800 |
| 2021/12/22 | 419 | 433 | 415 | 427 | +16 | +3.9% | 69,800 |
| 2021/12/21 | 412 | 421 | 406 | 411 | +7 | +1.7% | 77,200 |
| 2021/12/20 | 417 | 419 | 403 | 404 | -16 | -3.8% | 94,000 |
| 2021/12/17 | 424 | 428 | 417 | 420 | -16 | -3.7% | 100,600 |
| 2021/12/16 | 445 | 453 | 434 | 436 | +1 | +0.2% | 69,700 |
| 2021/12/15 | 429 | 442 | 426 | 435 | +8 | +1.9% | 66,000 |
| 2021/12/14 | 435 | 435 | 418 | 427 | -11 | -2.5% | 101,100 |
| 2021/12/13 | 449 | 456 | 436 | 438 | -3 | -0.7% | 76,500 |
| 2021/12/10 | 454 | 455 | 440 | 441 | -15 | -3.3% | 92,100 |
| 2021/12/09 | 463 | 468 | 453 | 456 | -10 | -2.1% | 87,300 |
| 2021/12/08 | 472 | 479 | 461 | 466 | +1 | +0.2% | 149,800 |
| 2021/12/07 | 437 | 468 | 437 | 465 | +36 | +8.4% | 178,800 |
| 2021/12/06 | 437 | 447 | 428 | 429 | -7 | -1.6% | 142,100 |
| 2021/12/03 | 423 | 437 | 413 | 436 | +37 | +9.3% | 202,700 |
| 2021/12/02 | 409 | 412 | 398 | 399 | -18 | -4.3% | 152,700 |
| 2021/12/01 | 419 | 427 | 402 | 417 | +5 | +1.2% | 135,400 |
| 2021/11/30 | 420 | 437 | 412 | 412 | -5 | -1.2% | 131,600 |
| 2021/11/29 | 416 | 436 | 416 | 417 | -22 | -5% | 187,800 |
| 2021/11/26 | 458 | 458 | 426 | 439 | -11 | -2.4% | 155,900 |
| 2021/11/25 | 445 | 459 | 438 | 450 | -9 | -2% | 170,500 |
| 2021/11/24 | 476 | 476 | 458 | 459 | -18 | -3.8% | 90,600 |
| 2021/11/22 | 475 | 480 | 466 | 477 | +1 | +0.2% | 107,700 |
| 2021/11/19 | 496 | 498 | 473 | 476 | -19 | -3.8% | 156,300 |
| 2021/11/18 | 501 | 508 | 483 | 495 | -12 | -2.4% | 195,300 |
| 2021/11/17 | 533 | 533 | 504 | 507 | -25 | -4.7% | 187,700 |
| 2021/11/16 | 527 | 547 | 525 | 532 | +11 | +2.1% | 168,400 |
| 2021/11/15 | 544 | 561 | 514 | 521 | -23 | -4.2% | 210,000 |
| 2021/11/12 | 555 | 565 | 540 | 544 | -15 | -2.7% | 134,600 |
801～
850
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「エスクリ」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 |
|---|---|---|---|---|---|---|---|---|
| エスクリ | 18,700円 | +2.0% | +7.5% | 0.00% | 9.72倍 | 0.44倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| 日建工 | 140,000円 | -9.6% | -29.6% | 2.14% | 12.15倍 | 0.59倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| バリューＣ | 113,000円 | +11.3% | +50.4% | 0.62% | 20.00倍 | 4.47倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| パパネッツ | 139,000円 | +5.5% | +17.7% | 2.16% | 8.30倍 | 1.86倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
