エプコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/12/08 | 1,150 | 1,150 | 1,127.5 | 1,127.5 | -10 | -0.9% | 4,800 |
| 2004/12/07 | 1,175 | 1,175 | 1,137.5 | 1,137.5 | -50 | -4.2% | 7,200 |
| 2004/12/06 | 1,235 | 1,235 | 1,182.5 | 1,187.5 | -50 | -4% | 5,200 |
| 2004/12/03 | 1,252.5 | 1,252.5 | 1,225 | 1,237.5 | -12.5 | -1% | 2,800 |
| 2004/12/02 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 2,000 |
| 2004/12/01 | 1,207.5 | 1,230 | 1,197.5 | 1,225 | +25 | +2.1% | 6,800 |
| 2004/11/30 | 1,200 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 10,400 |
| 2004/11/29 | 1,175 | 1,175 | 1,175 | 1,175 | -7.5 | -0.6% | 800 |
| 2004/11/26 | 1,200 | 1,200 | 1,182.5 | 1,182.5 | -17.5 | -1.5% | 13,200 |
| 2004/11/25 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 3,200 |
| 2004/11/24 | 1,175 | 1,175 | 1,172.5 | 1,175 | +2.5 | +0.2% | 1,600 |
| 2004/11/22 | 1,167.5 | 1,177.5 | 1,150 | 1,172.5 | +10 | +0.9% | 5,600 |
| 2004/11/19 | 1,190 | 1,190 | 1,162.5 | 1,162.5 | -15 | -1.3% | 1,200 |
| 2004/11/18 | 1,175 | 1,177.5 | 1,175 | 1,177.5 | +2.5 | +0.2% | 2,800 |
| 2004/11/17 | 1,175 | 1,182.5 | 1,175 | 1,175 | ±0 | ±0% | 5,200 |
| 2004/11/16 | 1,175 | 1,175 | 1,145 | 1,175 | -25 | -2.1% | 12,000 |
| 2004/11/15 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 2,000 |
| 2004/11/12 | 1,232.5 | 1,232.5 | 1,225 | 1,225 | -25 | -2% | 800 |
| 2004/11/11 | 1,250 | 1,252.5 | 1,250 | 1,250 | ±0 | ±0% | 1,200 |
| 2004/11/10 | 1,250 | 1,260 | 1,247.5 | 1,250 | -10 | -0.8% | 7,600 |
| 2004/11/09 | 1,300 | 1,300 | 1,257.5 | 1,260 | -27.5 | -2.1% | 3,600 |
| 2004/11/08 | 1,287.5 | 1,287.5 | 1,287.5 | 1,287.5 | +12.5 | +1% | 400 |
| 2004/11/05 | 1,265 | 1,300 | 1,262.5 | 1,275 | +12.5 | +1% | 8,000 |
| 2004/11/04 | 1,200 | 1,262.5 | 1,200 | 1,262.5 | +100 | +8.6% | 8,800 |
| 2004/11/02 | 1,150 | 1,162.5 | 1,150 | 1,162.5 | +17.5 | +1.5% | 2,000 |
| 2004/11/01 | 1,150 | 1,200 | 1,145 | 1,145 | +20 | +1.8% | 8,000 |
| 2004/10/29 | 1,150 | 1,162.5 | 1,125 | 1,125 | +25 | +2.3% | 10,000 |
| 2004/10/28 | 1,077.5 | 1,150 | 1,077.5 | 1,100 | +42.5 | +4% | 7,600 |
| 2004/10/27 | 1,027.5 | 1,062.5 | 1,027.5 | 1,057.5 | +42.5 | +4.2% | 24,800 |
| 2004/10/26 | 1,087.5 | 1,100 | 1,012.5 | 1,015 | -105 | -9.4% | 36,000 |
| 2004/10/25 | 1,175 | 1,175 | 1,120 | 1,120 | -70 | -5.9% | 3,600 |
| 2004/10/22 | 1,225 | 1,225 | 1,190 | 1,190 | -35 | -2.9% | 4,400 |
| 2004/10/21 | 1,232.5 | 1,232.5 | 1,225 | 1,225 | -25 | -2% | 5,200 |
| 2004/10/20 | 1,250 | 1,252.5 | 1,237.5 | 1,250 | -25 | -2% | 8,000 |
| 2004/10/19 | 1,292.5 | 1,292.5 | 1,275 | 1,275 | -17.5 | -1.4% | 800 |
| 2004/10/18 | 1,287.5 | 1,300 | 1,280 | 1,292.5 | +15 | +1.2% | 1,600 |
| 2004/10/15 | 1,275 | 1,277.5 | 1,265 | 1,277.5 | -2.5 | -0.2% | 3,600 |
| 2004/10/14 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 2,800 |
| 2004/10/13 | 1,300 | 1,300 | 1,277.5 | 1,300 | ±0 | ±0% | 3,600 |
| 2004/10/12 | 1,325 | 1,325 | 1,287.5 | 1,300 | -25 | -1.9% | 4,400 |
| 2004/10/08 | 1,327.5 | 1,330 | 1,325 | 1,325 | -25 | -1.9% | 2,000 |
| 2004/10/07 | 1,372.5 | 1,377.5 | 1,350 | 1,350 | -62.5 | -4.4% | 7,600 |
| 2004/10/06 | 1,412.5 | 1,412.5 | 1,412.5 | 1,412.5 | ±0 | ±0% | 800 |
| 2004/10/05 | 1,420 | 1,420 | 1,375 | 1,412.5 | -12.5 | -0.9% | 5,200 |
| 2004/10/04 | 1,375 | 1,425 | 1,372.5 | 1,425 | +62.5 | +4.6% | 5,600 |
| 2004/10/01 | 1,297.5 | 1,362.5 | 1,275 | 1,362.5 | +62.5 | +4.8% | 15,200 |
| 2004/09/30 | 1,300 | 1,312.5 | 1,290 | 1,300 | +25 | +2% | 19,200 |
| 2004/09/29 | 1,300 | 1,300 | 1,250 | 1,275 | -25 | -1.9% | 6,800 |
| 2004/09/28 | 1,302.5 | 1,302.5 | 1,275 | 1,300 | +2.5 | +0.2% | 13,200 |
| 2004/09/27 | 1,387.5 | 1,387.5 | 1,252.5 | 1,297.5 | -77.5 | -5.6% | 15,200 |
5001～
5050
件表示中 / 5593件
類似銘柄と比較する
現在ご覧いただいている「エプコ」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 |
|---|---|---|---|---|---|---|---|---|
| エプコ | 70,500円 | +9.0% | +4.8% | 4.54% | 13.87倍 | 1.36倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| リスキル | 320,000円 | +21.7% | +6.6% | 0.00% | 14.23倍 | 4.72倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| エクストリーム | 122,700円 | -3.0% | -42.1% | 4.65% | 10.66倍 | 1.12倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| トリドリ | 195,500円 | +31.1% | +60.2% | 0.00% | 16.03倍 | 4.52倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グリンランド | 62,200円 | +4.5% | -11.5% | 2.25% | 13.39倍 | 0.64倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
