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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 176 | 176 | 175.3 | 175.3 | ±0 | ±0% | 5,700 |
| 2010/11/12 | 177.7 | 182.7 | 175.3 | 175.3 | +0.3 | +0.2% | 30,600 |
| 2010/11/11 | 173.3 | 176.7 | 173.3 | 175 | +1.7 | +1% | 4,800 |
| 2010/11/10 | 171.7 | 174.7 | 170 | 173.3 | +3 | +1.8% | 37,800 |
| 2010/11/09 | 171.7 | 171.7 | 170 | 170.3 | -1.4 | -0.8% | 27,000 |
| 2010/11/08 | 174 | 174 | 170.3 | 171.7 | -2.3 | -1.3% | 18,600 |
| 2010/11/05 | 170 | 174 | 170 | 174 | +3.7 | +2.2% | 19,800 |
| 2010/11/04 | 170.7 | 173 | 170 | 170.3 | ±0 | ±0% | 29,100 |
| 2010/11/02 | 171.7 | 172.3 | 170.3 | 170.3 | -1.4 | -0.8% | 104,700 |
| 2010/11/01 | 176 | 176 | 171.7 | 171.7 | +2.4 | +1.4% | 5,400 |
| 2010/10/29 | 176.7 | 176.7 | 168.7 | 169.3 | -7.7 | -4.4% | 15,300 |
| 2010/10/28 | 181.7 | 181.7 | 170.3 | 177 | -4.7 | -2.6% | 24,000 |
| 2010/10/27 | 180.3 | 181.7 | 178 | 181.7 | +8 | +4.6% | 54,300 |
| 2010/10/26 | 168.3 | 174.7 | 167.7 | 173.7 | +5.7 | +3.4% | 20,700 |
| 2010/10/25 | 166.7 | 168.3 | 166 | 168 | +1.3 | +0.8% | 19,200 |
| 2010/10/22 | 166.7 | 167.3 | 165.7 | 166.7 | ±0 | ±0% | 10,800 |
| 2010/10/21 | 166.7 | 167.7 | 165.3 | 166.7 | +0.4 | +0.2% | 7,500 |
| 2010/10/20 | 166.7 | 166.7 | 165.3 | 166.3 | -0.4 | -0.2% | 4,500 |
| 2010/10/19 | 165.3 | 166.7 | 165.3 | 166.7 | +1.7 | +1% | 4,500 |
| 2010/10/18 | 166.7 | 166.7 | 164.7 | 165 | -1.3 | -0.8% | 3,600 |
| 2010/10/15 | 167.7 | 168.3 | 165.7 | 166.3 | ±0 | ±0% | 15,600 |
| 2010/10/14 | 165.3 | 166.7 | 165.3 | 166.3 | +2 | +1.2% | 12,600 |
| 2010/10/13 | 166.7 | 167 | 164 | 164.3 | -2 | -1.2% | 15,300 |
| 2010/10/12 | 167.7 | 170.7 | 164.7 | 166.3 | -2.7 | -1.6% | 22,500 |
| 2010/10/08 | 174 | 174 | 166.7 | 169 | -4.3 | -2.5% | 15,000 |
| 2010/10/07 | 173.3 | 175 | 173.3 | 173.3 | +0.6 | +0.3% | 7,500 |
| 2010/10/06 | 169.3 | 172.7 | 169.3 | 172.7 | +4.4 | +2.6% | 21,000 |
| 2010/10/05 | 170.3 | 170.3 | 165 | 168.3 | -3.4 | -2% | 39,600 |
| 2010/10/04 | 179.7 | 179.7 | 171.7 | 171.7 | -9.3 | -5.1% | 35,100 |
| 2010/10/01 | 181 | 182 | 180.7 | 181 | ±0 | ±0% | 21,300 |
| 2010/09/30 | 182.3 | 182.3 | 180.3 | 181 | -1.7 | -0.9% | 21,300 |
| 2010/09/29 | 182 | 184.7 | 182 | 182.7 | +0.4 | +0.2% | 11,400 |
| 2010/09/28 | 188.3 | 188.3 | 182 | 182.3 | -5 | -2.7% | 18,300 |
| 2010/09/27 | 188.3 | 189 | 185.7 | 187.3 | +2.6 | +1.4% | 26,100 |
| 2010/09/24 | 184.7 | 187.7 | 182.7 | 184.7 | -1.3 | -0.7% | 8,700 |
| 2010/09/22 | 184 | 186 | 181.3 | 186 | +2.7 | +1.5% | 18,300 |
| 2010/09/21 | 183.7 | 187.3 | 183.3 | 183.3 | +1.3 | +0.7% | 34,800 |
| 2010/09/17 | 189.7 | 190.3 | 179.3 | 182 | -4.3 | -2.3% | 50,100 |
| 2010/09/16 | 184.7 | 187.3 | 180 | 186.3 | +8.3 | +4.7% | 43,800 |
| 2010/09/15 | 175 | 182 | 173.3 | 178 | +8 | +4.7% | 52,500 |
| 2010/09/14 | 170 | 171.7 | 167.3 | 170 | +3.3 | +2% | 48,300 |
| 2010/09/13 | 169 | 176.7 | 166.7 | 166.7 | +1.7 | +1% | 104,400 |
| 2010/09/10 | 165 | 168.3 | 164.3 | 165 | ±0 | ±0% | 13,500 |
| 2010/09/09 | 163.7 | 165 | 163.7 | 165 | +1.3 | +0.8% | 5,400 |
| 2010/09/08 | 166 | 166 | 163.7 | 163.7 | -3.3 | -2% | 28,500 |
| 2010/09/07 | 167.3 | 169 | 166.7 | 167 | -0.3 | -0.2% | 12,300 |
| 2010/09/06 | 167 | 168.3 | 165 | 167.3 | +1.6 | +1% | 17,400 |
| 2010/09/03 | 166.7 | 168 | 165.7 | 165.7 | -0.3 | -0.2% | 12,300 |
| 2010/09/02 | 168.7 | 170 | 164 | 166 | +0.3 | +0.2% | 27,300 |
| 2010/09/01 | 170 | 170 | 165.7 | 165.7 | +1.7 | +1% | 19,800 |
3601～
3650
件表示中 / 3772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、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 | 29,100円 | +6.6% | +98.5% | 2.82% | 28.45倍 | 6.73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 |
| 旅工房 | 16,500円 | +1.5% | - | 0.00% | - | 1.54倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| エヌ・シー・エヌ | 100,400円 | +11.0% | +11.6% | 3.09% | 13.07倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
