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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 1,137.5 | 1,175 | 1,137.5 | 1,170 | +22.5 | +2% | 6,800 |
| 2005/01/06 | 1,172.5 | 1,175 | 1,147.5 | 1,147.5 | -27.5 | -2.3% | 6,400 |
| 2005/01/05 | 1,140 | 1,192.5 | 1,137.5 | 1,175 | +27.5 | +2.4% | 6,000 |
| 2005/01/04 | 1,137.5 | 1,147.5 | 1,137.5 | 1,147.5 | +22.5 | +2% | 2,000 |
| 2004/12/30 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 2,400 |
| 2004/12/29 | 1,087.5 | 1,100 | 1,087.5 | 1,100 | +25 | +2.3% | 6,400 |
| 2004/12/28 | 1,050 | 1,075 | 1,037.5 | 1,075 | +27.5 | +2.6% | 18,400 |
| 2004/12/27 | 1,070 | 1,082.5 | 1,032.5 | 1,047.5 | -22.5 | -2.1% | 24,400 |
| 2004/12/24 | 1,092.5 | 1,097.5 | 1,070 | 1,070 | -22.5 | -2.1% | 6,400 |
| 2004/12/22 | 1,090 | 1,095 | 1,087.5 | 1,092.5 | -5 | -0.5% | 3,600 |
| 2004/12/21 | 1,095 | 1,100 | 1,095 | 1,097.5 | ±0 | ±0% | 3,200 |
| 2004/12/20 | 1,097.5 | 1,100 | 1,095 | 1,097.5 | -25 | -2.2% | 2,800 |
| 2004/12/17 | 1,112.5 | 1,125 | 1,090 | 1,122.5 | +17.5 | +1.6% | 5,200 |
| 2004/12/16 | 1,100 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 3,200 |
| 2004/12/15 | 1,082.5 | 1,100 | 1,070 | 1,100 | +5 | +0.5% | 3,200 |
| 2004/12/14 | 1,125 | 1,125 | 1,095 | 1,095 | -30 | -2.7% | 8,800 |
| 2004/12/13 | 1,137.5 | 1,137.5 | 1,100 | 1,125 | -25 | -2.2% | 86,800 |
| 2004/12/10 | 1,147.5 | 1,150 | 1,137.5 | 1,150 | +2.5 | +0.2% | 1,600 |
| 2004/12/09 | 1,150 | 1,150 | 1,147.5 | 1,147.5 | +20 | +1.8% | 1,600 |
| 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 |
5051～
5100
件表示中 / 5662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 | 76,700円 | +16.5% | +20.4% | 4.17% | 13.96倍 | 1.53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 |
| エクストリーム | 132,100円 | -3.0% | -42.1% | 4.31% | 11.48倍 | 1.21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 |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| トスネット | 150,900円 | +3.0% | +1.0% | 2.19% | 11.28倍 | 0.88倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ウチヤマＨＤ | 33,000円 | +1.8% | +10.4% | 3.03% | 23.54倍 | 0.45倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
チャート関連のコラム
