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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/04/23 | 240.7 | 245 | 239.3 | 243 | +5 | +2.1% | 215,100 |
| 2010/04/22 | 240.3 | 242.7 | 235.3 | 238 | -3.3 | -1.4% | 124,200 |
| 2010/04/21 | 242.3 | 242.3 | 236.3 | 241.3 | +0.6 | +0.2% | 102,300 |
| 2010/04/20 | 244 | 248 | 234 | 240.7 | +1.7 | +0.7% | 292,800 |
| 2010/04/19 | 232.3 | 249.7 | 231.7 | 239 | +6.3 | +2.7% | 567,300 |
| 2010/04/16 | 232.7 | 234.3 | 228.3 | 232.7 | +1 | +0.4% | 267,900 |
| 2010/04/15 | 232.7 | 233.7 | 228 | 231.7 | +1.7 | +0.7% | 209,400 |
| 2010/04/14 | 230 | 235.7 | 228.7 | 230 | +3.3 | +1.5% | 189,600 |
| 2010/04/13 | 226.7 | 231.7 | 224 | 226.7 | +2.7 | +1.2% | 252,000 |
| 2010/04/12 | 220.7 | 233.3 | 220 | 224 | +4.3 | +2% | 446,400 |
| 2010/04/09 | 219 | 219.7 | 215.7 | 219.7 | +0.4 | +0.2% | 190,200 |
| 2010/04/08 | 219 | 219.7 | 216.3 | 219.3 | ±0 | ±0% | 134,700 |
| 2010/04/07 | 218.7 | 220.3 | 218 | 219.3 | ±0 | ±0% | 65,100 |
3701～
3750
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
