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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,029 | 1,030 | 1,009 | 1,011 | -9 | -0.9% | 159,900 |
| 2014/11/11 | 1,028 | 1,047 | 1,010 | 1,020 | -19 | -1.8% | 197,100 |
| 2014/11/10 | 1,019 | 1,041 | 1,010 | 1,039 | +33 | +3.3% | 133,500 |
| 2014/11/07 | 1,000 | 1,015 | 992 | 1,006 | +6 | +0.6% | 182,000 |
| 2014/11/06 | 1,013 | 1,013 | 989 | 1,000 | -13 | -1.3% | 249,900 |
| 2014/11/05 | 1,031 | 1,041 | 996 | 1,013 | -57 | -5.3% | 350,000 |
| 2014/11/04 | 1,149 | 1,149 | 1,058 | 1,070 | -80 | -7% | 214,300 |
| 2014/10/31 | 1,184 | 1,188 | 1,124 | 1,150 | -34 | -2.9% | 193,300 |
| 2014/10/30 | 1,200 | 1,203 | 1,184 | 1,184 | -11 | -0.9% | 104,200 |
| 2014/10/29 | 1,198 | 1,219 | 1,178 | 1,195 | -74 | -5.8% | 168,900 |
| 2014/10/28 | 1,311 | 1,311 | 1,265 | 1,269 | -44 | -3.4% | 26,200 |
| 2014/10/27 | 1,273 | 1,320 | 1,270 | 1,313 | +38 | +3% | 35,200 |
| 2014/10/24 | 1,283 | 1,283 | 1,258 | 1,275 | -7 | -0.5% | 25,400 |
| 2014/10/23 | 1,273 | 1,284 | 1,264 | 1,282 | +8 | +0.6% | 14,600 |
| 2014/10/22 | 1,236 | 1,279 | 1,236 | 1,274 | +40 | +3.2% | 17,900 |
| 2014/10/21 | 1,237 | 1,249 | 1,221 | 1,234 | -2 | -0.2% | 29,600 |
| 2014/10/20 | 1,238 | 1,245 | 1,220 | 1,236 | +58 | +4.9% | 21,900 |
| 2014/10/17 | 1,190 | 1,220 | 1,176 | 1,178 | +2 | +0.2% | 26,300 |
| 2014/10/16 | 1,164 | 1,214 | 1,164 | 1,176 | -17 | -1.4% | 42,500 |
| 2014/10/15 | 1,162 | 1,206 | 1,162 | 1,193 | +20 | +1.7% | 35,900 |
| 2014/10/14 | 1,172 | 1,195 | 1,157 | 1,173 | -23 | -1.9% | 43,200 |
| 2014/10/10 | 1,200 | 1,224 | 1,192 | 1,196 | -59 | -4.7% | 51,200 |
| 2014/10/09 | 1,248 | 1,278 | 1,227 | 1,255 | +24 | +1.9% | 50,700 |
| 2014/10/08 | 1,229 | 1,240 | 1,203 | 1,231 | -29 | -2.3% | 48,500 |
| 2014/10/07 | 1,324 | 1,324 | 1,260 | 1,260 | -40 | -3.1% | 62,900 |
| 2014/10/06 | 1,300 | 1,314 | 1,262 | 1,300 | +60 | +4.8% | 51,000 |
| 2014/10/03 | 1,190 | 1,249 | 1,171 | 1,240 | +50 | +4.2% | 60,400 |
| 2014/10/02 | 1,191 | 1,237 | 1,177 | 1,190 | -37 | -3% | 99,200 |
| 2014/10/01 | 1,257 | 1,277 | 1,220 | 1,227 | -55 | -4.3% | 132,500 |
| 2014/09/30 | 1,275 | 1,295 | 1,228 | 1,282 | -11 | -0.9% | 228,800 |
| 2014/09/29 | 1,301 | 1,310 | 1,286 | 1,293 | -10 | -0.8% | 52,600 |
| 2014/09/26 | 1,287 | 1,318 | 1,286 | 1,303 | -7 | -0.5% | 34,300 |
| 2014/09/25 | 1,307 | 1,324 | 1,290 | 1,310 | +9 | +0.7% | 55,900 |
| 2014/09/24 | 1,294 | 1,315 | 1,279 | 1,301 | -8 | -0.6% | 90,600 |
| 2014/09/22 | 1,307 | 1,334 | 1,304 | 1,309 | +5 | +0.4% | 81,900 |
| 2014/09/19 | 1,275 | 1,323 | 1,272 | 1,304 | +12 | +0.9% | 55,100 |
| 2014/09/18 | 1,391 | 1,391 | 1,290 | 1,292 | -83 | -6% | 113,500 |
| 2014/09/17 | 1,348 | 1,378 | 1,344 | 1,375 | +43 | +3.2% | 55,900 |
| 2014/09/16 | 1,318 | 1,339 | 1,318 | 1,332 | +19 | +1.4% | 45,800 |
| 2014/09/12 | 1,300 | 1,320 | 1,265 | 1,313 | +23 | +1.8% | 81,500 |
| 2014/09/11 | 1,262 | 1,300 | 1,255 | 1,290 | +23 | +1.8% | 77,200 |
| 2014/09/10 | 1,256 | 1,281 | 1,250 | 1,267 | -2 | -0.2% | 46,100 |
| 2014/09/09 | 1,280 | 1,290 | 1,255 | 1,269 | -5 | -0.4% | 31,900 |
| 2014/09/08 | 1,200 | 1,285 | 1,190 | 1,274 | +64 | +5.3% | 77,600 |
| 2014/09/05 | 1,183 | 1,217 | 1,183 | 1,210 | +20 | +1.7% | 33,200 |
| 2014/09/04 | 1,185 | 1,209 | 1,185 | 1,190 | -4 | -0.3% | 40,300 |
| 2014/09/03 | 1,165 | 1,207 | 1,161 | 1,194 | +19 | +1.6% | 55,100 |
| 2014/09/02 | 1,184 | 1,196 | 1,167 | 1,175 | -25 | -2.1% | 64,600 |
| 2014/09/01 | 1,200 | 1,210 | 1,177 | 1,200 | +2 | +0.2% | 58,700 |
| 2014/08/29 | 1,198 | 1,224 | 1,168 | 1,198 | +1 | +0.1% | 66,000 |
2601～
2650
件表示中 / 3753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 | 23,000円 | -4.3% | -65.7% | 0.00% | - | 0.99倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| ピーエイ | 27,600円 | +6.6% | +98.5% | 2.97% | 26.98倍 | 6.38倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| ジオコード | 116,600円 | +17.5% | +114.8% | 2.14% | 90.11倍 | 2.77倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| エヌ・シー・エヌ | 92,100円 | +11.0% | +11.6% | 3.37% | 11.98倍 | 1.34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 |
| 日本和装 | 32,900円 | +0.2% | +1.9% | 4.26% | 9.94倍 | 0.82倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
市場注目の銘柄
チャート関連のコラム
