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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 166 | 168.3 | 165 | 168.3 | +5 | +3.1% | 10,500 |
| 2010/08/12 | 163.3 | 166.7 | 159.7 | 163.3 | -6.7 | -3.9% | 49,200 |
| 2010/08/11 | 176.7 | 178.3 | 167 | 170 | -6.7 | -3.8% | 76,800 |
| 2010/08/10 | 181.3 | 184.7 | 175.7 | 176.7 | -1.6 | -0.9% | 47,700 |
| 2010/08/09 | 179.3 | 181.7 | 173.3 | 178.3 | -4.4 | -2.4% | 75,900 |
| 2010/08/06 | 175.7 | 185.7 | 172.3 | 182.7 | -9.6 | -5% | 202,800 |
| 2010/08/05 | 193 | 195 | 190 | 192.3 | -4 | -2% | 39,000 |
| 2010/08/04 | 205.3 | 205.3 | 193.3 | 196.3 | -9.4 | -4.6% | 73,800 |
| 2010/08/03 | 211.7 | 216 | 205.7 | 205.7 | -6 | -2.8% | 34,800 |
| 2010/08/02 | 222.3 | 222.3 | 210 | 211.7 | -15.3 | -6.7% | 66,900 |
| 2010/07/30 | 229.3 | 231.7 | 227 | 227 | -2.7 | -1.2% | 9,600 |
| 2010/07/29 | 227.7 | 229.7 | 224 | 229.7 | -1 | -0.4% | 8,700 |
| 2010/07/28 | 231.3 | 231.3 | 228.3 | 230.7 | +2.4 | +1.1% | 6,300 |
| 2010/07/27 | 220.3 | 228.3 | 220.3 | 228.3 | +6.6 | +3% | 10,800 |
| 2010/07/26 | 223 | 224 | 220.7 | 221.7 | ±0 | ±0% | 11,400 |
| 2010/07/23 | 217.7 | 222.3 | 217.7 | 221.7 | +4.4 | +2% | 6,300 |
| 2010/07/22 | 222.7 | 223.3 | 212.7 | 217.3 | -6.7 | -3% | 15,000 |
| 2010/07/21 | 226.7 | 226.7 | 224 | 224 | -1 | -0.4% | 42,000 |
| 2010/07/20 | 225.7 | 229.3 | 225 | 225 | -0.7 | -0.3% | 28,200 |
| 2010/07/16 | 225.3 | 226.7 | 225 | 225.7 | -0.3 | -0.1% | 15,900 |
| 2010/07/15 | 229 | 229 | 226 | 226 | -3.3 | -1.4% | 7,500 |
| 2010/07/14 | 232 | 232 | 228.7 | 229.3 | -0.7 | -0.3% | 11,400 |
| 2010/07/13 | 230.7 | 230.7 | 227.3 | 230 | +2.3 | +1% | 15,900 |
| 2010/07/12 | 227.7 | 228.3 | 226.7 | 227.7 | +2.4 | +1.1% | 4,800 |
| 2010/07/09 | 227.7 | 227.7 | 225.3 | 225.3 | -2.7 | -1.2% | 5,700 |
| 2010/07/08 | 225 | 228 | 222 | 228 | +3 | +1.3% | 6,300 |
| 2010/07/07 | 225 | 225 | 221 | 225 | -1 | -0.4% | 8,100 |
| 2010/07/06 | 224.7 | 226.7 | 213 | 226 | +1.3 | +0.6% | 33,600 |
| 2010/07/05 | 221.7 | 224.7 | 221.3 | 224.7 | +4 | +1.8% | 12,600 |
| 2010/07/02 | 218.7 | 221.3 | 215.7 | 220.7 | +2.4 | +1.1% | 9,900 |
| 2010/07/01 | 219.7 | 220 | 214.7 | 218.3 | +1 | +0.5% | 12,000 |
| 2010/06/30 | 216 | 220 | 213.3 | 217.3 | -5.4 | -2.4% | 22,200 |
| 2010/06/29 | 221.7 | 226.7 | 212 | 222.7 | -0.3 | -0.1% | 66,000 |
| 2010/06/28 | 227.7 | 227.7 | 223 | 223 | -4.7 | -2.1% | 42,600 |
| 2010/06/25 | 231 | 231 | 226.7 | 227.7 | -2.6 | -1.1% | 49,200 |
| 2010/06/24 | 233.7 | 233.7 | 228.3 | 230.3 | ±0 | ±0% | 20,400 |
| 2010/06/23 | 229.7 | 236.7 | 229.7 | 230.3 | -1.7 | -0.7% | 47,400 |
| 2010/06/22 | 233 | 233 | 226.7 | 232 | +1 | +0.4% | 33,600 |
| 2010/06/21 | 231.7 | 232.7 | 230.7 | 231 | +0.3 | +0.1% | 27,300 |
| 2010/06/18 | 239 | 239 | 230.7 | 230.7 | -3.3 | -1.4% | 30,300 |
| 2010/06/17 | 240 | 240 | 233.3 | 234 | -6 | -2.5% | 25,200 |
| 2010/06/16 | 242.7 | 243.7 | 238.3 | 240 | +1.7 | +0.7% | 31,200 |
| 2010/06/15 | 243.3 | 243.3 | 233.3 | 238.3 | -1.7 | -0.7% | 55,500 |
| 2010/06/14 | 236.3 | 241.7 | 233.3 | 240 | +12.3 | +5.4% | 67,800 |
| 2010/06/11 | 226.7 | 229.3 | 225 | 227.7 | +3 | +1.3% | 16,500 |
| 2010/06/10 | 222 | 226.3 | 222 | 224.7 | -0.3 | -0.1% | 11,700 |
| 2010/06/09 | 227.3 | 228 | 222 | 225 | -3.3 | -1.4% | 42,600 |
| 2010/06/08 | 225.7 | 230.7 | 225.7 | 228.3 | +1 | +0.4% | 22,500 |
| 2010/06/07 | 228.3 | 233.3 | 226.7 | 227.3 | -4.4 | -1.9% | 55,200 |
| 2010/06/04 | 233 | 235 | 230 | 231.7 | -1 | -0.4% | 38,100 |
3601～
3650
件表示中 / 3710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 | 18,600円 | +2.0% | +7.5% | 0.00% | 9.67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 |
| フトン巻き | - | -23.8% | - | - | - | - |
|
- |
| アライドアーキ | 17,900円 | -18.0% | - | 0.00% | - | 0.97倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| ＷＡＳＨハウス | 36,700円 | +58.0% | +641.7% | 0.00% | 28.23倍 | 1.47倍 |
|
九州軸に遠隔管理型コインランドリーをＦＣ展開。ＦＣへのシステム販売・店舗管理が主力 |
市場注目の銘柄
チャート関連のコラム
