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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 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 |
| 2010/06/03 | 229.3 | 233.3 | 229.3 | 232.7 | +4.7 | +2.1% | 28,800 |
| 2010/06/02 | 229.3 | 232 | 227.7 | 228 | -3.7 | -1.6% | 22,500 |
| 2010/06/01 | 236.7 | 236.7 | 227 | 231.7 | -5.3 | -2.2% | 57,600 |
| 2010/05/31 | 232 | 238 | 230.3 | 237 | ±0 | ±0% | 38,700 |
| 2010/05/28 | 242.3 | 246.7 | 227 | 237 | -0.3 | -0.1% | 74,100 |
| 2010/05/27 | 224 | 237.7 | 218.3 | 237.3 | +10 | +4.4% | 67,800 |
| 2010/05/26 | 226.7 | 228.3 | 220.7 | 227.3 | +10.3 | +4.7% | 52,500 |
| 2010/05/25 | 237.3 | 237.3 | 217 | 217 | -20 | -8.4% | 128,700 |
| 2010/05/24 | 239 | 239 | 230.7 | 237 | -0.3 | -0.1% | 49,200 |
| 2010/05/21 | 225 | 240 | 225 | 237.3 | +0.6 | +0.3% | 130,500 |
| 2010/05/20 | 255.3 | 255.7 | 229.3 | 236.7 | -16.6 | -6.6% | 197,700 |
| 2010/05/19 | 255.7 | 259.3 | 248 | 253.3 | -5.7 | -2.2% | 129,600 |
| 2010/05/18 | 253.3 | 264.7 | 253.3 | 259 | +6.3 | +2.5% | 63,300 |
| 2010/05/17 | 266.3 | 266.3 | 246.7 | 252.7 | -13.6 | -5.1% | 174,300 |
| 2010/05/14 | 265.3 | 271 | 260.7 | 266.3 | +0.3 | +0.1% | 108,300 |
| 2010/05/13 | 281.3 | 282.7 | 256.3 | 266 | -13 | -4.7% | 224,100 |
| 2010/05/12 | 283.7 | 292.7 | 274 | 279 | ±0 | ±0% | 128,400 |
| 2010/05/11 | 311.3 | 311.3 | 278.3 | 279 | -23.3 | -7.7% | 370,200 |
| 2010/05/10 | 296 | 322.3 | 286.7 | 302.3 | +26.3 | +9.5% | 684,300 |
| 2010/05/07 | 266 | 280 | 259 | 276 | +15 | +5.7% | 465,300 |
| 2010/05/06 | 265 | 276.7 | 253 | 261 | -7.3 | -2.7% | 386,100 |
| 2010/04/30 | 264.7 | 279 | 263 | 268.3 | +10 | +3.9% | 358,200 |
| 2010/04/28 | 246.7 | 260 | 243.3 | 258.3 | +7.6 | +3% | 203,700 |
| 2010/04/27 | 250.7 | 253.3 | 248.3 | 250.7 | -0.3 | -0.1% | 102,300 |
| 2010/04/26 | 245 | 258.3 | 245 | 251 | +8 | +3.3% | 347,100 |
3651～
3700
件表示中 / 3735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 | 22,500円 | -4.3% | -65.7% | 0.00% | - | 0.97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 | 100,000円 | +11.0% | +11.6% | 3.10% | 13.01倍 | 1.45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 |
| 川崎地質 | 305,000円 | +13.0% | -9.6% | 1.64% | 9.66倍 | 0.59倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| インターグ | - | +10.5% | -66.8% | - | - | - |
|
- |
| シンワワイズ | 29,200円 | -0.2% | - | 0.00% | - | 1.23倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
市場注目の銘柄
チャート関連のコラム
