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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 1,105 | 1,134 | 1,101 | 1,130 | +50 | +4.6% | 135,800 |
| 2015/05/22 | 1,120 | 1,121 | 1,072 | 1,080 | -20 | -1.8% | 209,100 |
| 2015/05/21 | 1,134 | 1,135 | 1,098 | 1,100 | -27 | -2.4% | 167,700 |
| 2015/05/20 | 1,145 | 1,150 | 1,124 | 1,127 | -20 | -1.7% | 150,400 |
| 2015/05/19 | 1,153 | 1,169 | 1,127 | 1,147 | -5 | -0.4% | 135,400 |
| 2015/05/18 | 1,165 | 1,173 | 1,143 | 1,152 | +10 | +0.9% | 127,000 |
| 2015/05/15 | 1,173 | 1,185 | 1,137 | 1,142 | -11 | -1% | 125,000 |
| 2015/05/14 | 1,160 | 1,164 | 1,141 | 1,153 | +15 | +1.3% | 134,300 |
| 2015/05/13 | 1,177 | 1,194 | 1,133 | 1,138 | -189 | -14.2% | 398,300 |
| 2015/05/12 | 1,353 | 1,362 | 1,304 | 1,327 | +4 | +0.3% | 65,500 |
| 2015/05/11 | 1,319 | 1,347 | 1,315 | 1,323 | +44 | +3.4% | 61,000 |
| 2015/05/08 | 1,270 | 1,303 | 1,270 | 1,279 | +14 | +1.1% | 41,200 |
| 2015/05/07 | 1,263 | 1,298 | 1,263 | 1,265 | ±0 | ±0% | 23,500 |
| 2015/05/01 | 1,280 | 1,286 | 1,253 | 1,265 | -28 | -2.2% | 43,200 |
| 2015/04/30 | 1,300 | 1,308 | 1,283 | 1,293 | -7 | -0.5% | 34,600 |
| 2015/04/28 | 1,301 | 1,321 | 1,283 | 1,300 | -6 | -0.5% | 64,800 |
| 2015/04/27 | 1,320 | 1,324 | 1,304 | 1,306 | -4 | -0.3% | 18,300 |
| 2015/04/24 | 1,300 | 1,338 | 1,298 | 1,310 | +19 | +1.5% | 55,800 |
| 2015/04/23 | 1,275 | 1,310 | 1,261 | 1,291 | +23 | +1.8% | 59,700 |
| 2015/04/22 | 1,278 | 1,283 | 1,258 | 1,268 | -10 | -0.8% | 84,500 |
| 2015/04/21 | 1,292 | 1,303 | 1,273 | 1,278 | -13 | -1% | 47,800 |
| 2015/04/20 | 1,268 | 1,312 | 1,262 | 1,291 | -7 | -0.5% | 86,800 |
| 2015/04/17 | 1,300 | 1,316 | 1,295 | 1,298 | ±0 | ±0% | 51,400 |
| 2015/04/16 | 1,339 | 1,342 | 1,278 | 1,298 | -52 | -3.9% | 168,600 |
| 2015/04/15 | 1,434 | 1,439 | 1,335 | 1,350 | -65 | -4.6% | 97,500 |
| 2015/04/14 | 1,448 | 1,448 | 1,410 | 1,415 | -6 | -0.4% | 34,500 |
| 2015/04/13 | 1,395 | 1,437 | 1,395 | 1,421 | +32 | +2.3% | 53,200 |
| 2015/04/10 | 1,392 | 1,405 | 1,369 | 1,389 | -11 | -0.8% | 62,800 |
| 2015/04/09 | 1,383 | 1,410 | 1,351 | 1,400 | +9 | +0.6% | 92,600 |
| 2015/04/08 | 1,401 | 1,465 | 1,390 | 1,391 | -33 | -2.3% | 104,100 |
| 2015/04/07 | 1,455 | 1,455 | 1,410 | 1,424 | -12 | -0.8% | 67,000 |
| 2015/04/06 | 1,430 | 1,439 | 1,385 | 1,436 | -2 | -0.1% | 72,600 |
| 2015/04/03 | 1,350 | 1,438 | 1,350 | 1,438 | +97 | +7.2% | 82,200 |
| 2015/04/02 | 1,390 | 1,410 | 1,332 | 1,341 | -14 | -1% | 97,800 |
| 2015/04/01 | 1,286 | 1,364 | 1,285 | 1,355 | +73 | +5.7% | 89,800 |
| 2015/03/31 | 1,290 | 1,295 | 1,265 | 1,282 | +17 | +1.3% | 31,500 |
| 2015/03/30 | 1,280 | 1,284 | 1,238 | 1,265 | +8 | +0.6% | 31,700 |
| 2015/03/27 | 1,232 | 1,299 | 1,232 | 1,257 | +22 | +1.8% | 60,300 |
| 2015/03/26 | 1,240 | 1,259 | 1,235 | 1,235 | -16 | -1.3% | 35,300 |
| 2015/03/25 | 1,243 | 1,260 | 1,220 | 1,251 | +7 | +0.6% | 65,300 |
| 2015/03/24 | 1,252 | 1,252 | 1,195 | 1,244 | -10 | -0.8% | 71,700 |
| 2015/03/23 | 1,300 | 1,308 | 1,252 | 1,254 | -27 | -2.1% | 41,300 |
| 2015/03/20 | 1,245 | 1,285 | 1,242 | 1,281 | +42 | +3.4% | 42,800 |
| 2015/03/19 | 1,220 | 1,239 | 1,210 | 1,239 | +9 | +0.7% | 44,900 |
| 2015/03/18 | 1,240 | 1,243 | 1,221 | 1,230 | -1 | -0.1% | 52,500 |
| 2015/03/17 | 1,238 | 1,246 | 1,220 | 1,231 | -7 | -0.6% | 23,800 |
| 2015/03/16 | 1,220 | 1,244 | 1,198 | 1,238 | +9 | +0.7% | 37,300 |
| 2015/03/13 | 1,224 | 1,245 | 1,224 | 1,229 | +5 | +0.4% | 45,400 |
| 2015/03/12 | 1,215 | 1,238 | 1,215 | 1,224 | +5 | +0.4% | 37,200 |
| 2015/03/11 | 1,212 | 1,236 | 1,206 | 1,219 | -10 | -0.8% | 44,400 |
2451～
2500
件表示中 / 3730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 | 23,600円 | -4.3% | -65.7% | 0.00% | - | 1.02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 |
| エヌ・シー・エヌ | 101,500円 | +11.0% | +11.6% | 3.05% | 13.21倍 | 1.47倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| バリューＣ | 141,600円 | +11.3% | +50.4% | 0.49% | 25.06倍 | 5.61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 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| エスネット | 106,500円 | +11.0% | -33.4% | 4.23% | 23.82倍 | 2.16倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
