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 |
|---|---|---|---|---|---|---|---|
| 2004/07/14 | 1,790 | 1,790 | 1,750 | 1,775 | -12.5 | -0.7% | 8,400 |
| 2004/07/13 | 1,812.5 | 1,825 | 1,775 | 1,787.5 | -32.5 | -1.8% | 14,000 |
| 2004/07/12 | 1,875 | 1,900 | 1,787.5 | 1,820 | -5 | -0.3% | 9,600 |
| 2004/07/09 | 1,805 | 1,845 | 1,800 | 1,825 | +45 | +2.5% | 13,600 |
| 2004/07/08 | 1,852.5 | 1,852.5 | 1,780 | 1,780 | -45 | -2.5% | 8,800 |
| 2004/07/07 | 1,820 | 1,860 | 1,752.5 | 1,825 | -25 | -1.4% | 33,200 |
| 2004/07/06 | 1,920 | 1,920 | 1,750 | 1,850 | -32.5 | -1.7% | 55,200 |
| 2004/07/05 | 1,875 | 1,887.5 | 1,850 | 1,882.5 | ±0 | ±0% | 50,400 |
| 2004/07/02 | 1,850 | 1,900 | 1,822.5 | 1,882.5 | +55 | +3% | 80,000 |
| 2004/07/01 | 1,812.5 | 1,875 | 1,762.5 | 1,827.5 | +15 | +0.8% | 72,800 |
| 2004/06/30 | 1,712.5 | 1,812.5 | 1,712.5 | 1,812.5 | +112.5 | +6.6% | 70,000 |
| 2004/06/29 | 1,700 | 1,722.5 | 1,650 | 1,700 | ±0 | ±0% | 22,800 |
| 2004/06/28 | 1,725 | 1,812.5 | 1,700 | 1,700 | ±0 | ±0% | 66,800 |
| 2004/06/25 | 1,540 | 1,712.5 | 1,537.5 | 1,700 | +150 | +9.7% | 53,600 |
| 2004/06/24 | 1,562.5 | 1,612.5 | 1,500 | 1,550 | -50 | -3.1% | 28,000 |
| 2004/06/23 | 1,625 | 1,657.5 | 1,575 | 1,600 | -60 | -3.6% | 16,800 |
| 2004/06/22 | 1,665 | 1,665 | 1,550 | 1,660 | +10 | +0.6% | 39,200 |
| 2004/06/21 | 1,587.5 | 1,650 | 1,587.5 | 1,650 | +65 | +4.1% | 50,800 |
| 2004/06/18 | 1,525 | 1,587.5 | 1,507.5 | 1,585 | +90 | +6% | 34,800 |
| 2004/06/17 | 1,487.5 | 1,512.5 | 1,455 | 1,495 | +32.5 | +2.2% | 35,600 |
| 2004/06/16 | 1,470 | 1,475 | 1,437.5 | 1,462.5 | +25 | +1.7% | 14,400 |
| 2004/06/15 | 1,412.5 | 1,437.5 | 1,412.5 | 1,437.5 | ±0 | ±0% | 19,200 |
| 2004/06/14 | 1,442.5 | 1,487.5 | 1,435 | 1,437.5 | -2.5 | -0.2% | 8,800 |
| 2004/06/11 | 1,512.5 | 1,512.5 | 1,430 | 1,440 | -35 | -2.4% | 11,200 |
| 2004/06/10 | 1,412.5 | 1,512.5 | 1,412.5 | 1,475 | +75 | +5.4% | 25,200 |
| 2004/06/09 | 1,452.5 | 1,452.5 | 1,400 | 1,400 | -75 | -5.1% | 20,800 |
| 2004/06/08 | 1,500 | 1,500 | 1,440 | 1,475 | -25 | -1.7% | 4,400 |
| 2004/06/07 | 1,507.5 | 1,525 | 1,500 | 1,500 | +45 | +3.1% | 5,200 |
| 2004/06/04 | 1,450 | 1,500 | 1,425 | 1,455 | -20 | -1.4% | 5,600 |
| 2004/06/03 | 1,500 | 1,512.5 | 1,475 | 1,475 | -50 | -3.3% | 14,800 |
| 2004/06/02 | 1,525 | 1,537.5 | 1,512.5 | 1,525 | -25 | -1.6% | 5,600 |
| 2004/06/01 | 1,550 | 1,550 | 1,487.5 | 1,550 | -7.5 | -0.5% | 21,200 |
| 2004/05/31 | 1,575 | 1,575 | 1,500 | 1,557.5 | -5 | -0.3% | 9,200 |
| 2004/05/28 | 1,625 | 1,675 | 1,545 | 1,562.5 | -62.5 | -3.8% | 10,400 |
| 2004/05/27 | 1,652.5 | 1,652.5 | 1,625 | 1,625 | -2.5 | -0.2% | 4,000 |
| 2004/05/26 | 1,662.5 | 1,710 | 1,625 | 1,627.5 | -52.5 | -3.1% | 26,400 |
| 2004/05/25 | 1,625 | 1,680 | 1,612.5 | 1,680 | +80 | +5% | 35,200 |
| 2004/05/24 | 1,620 | 1,625 | 1,587.5 | 1,600 | +5 | +0.3% | 12,400 |
| 2004/05/21 | 1,525 | 1,595 | 1,525 | 1,595 | +70 | +4.6% | 12,400 |
| 2004/05/20 | 1,472.5 | 1,562.5 | 1,472.5 | 1,525 | +77.5 | +5.4% | 15,600 |
| 2004/05/19 | 1,347.5 | 1,455 | 1,325 | 1,447.5 | +172.5 | +13.5% | 14,800 |
| 2004/05/18 | 1,250 | 1,325 | 1,227.5 | 1,275 | ±0 | ±0% | 30,800 |
| 2004/05/17 | 1,325 | 1,325 | 1,100 | 1,275 | -75 | -5.6% | 98,400 |
| 2004/05/14 | 1,487.5 | 1,490 | 1,350 | 1,350 | -142.5 | -9.5% | 22,800 |
| 2004/05/13 | 1,562.5 | 1,562.5 | 1,492.5 | 1,492.5 | +5 | +0.3% | 32,000 |
| 2004/05/12 | 1,495 | 1,550 | 1,475 | 1,487.5 | -7.5 | -0.5% | 52,800 |
| 2004/05/11 | 1,625 | 1,650 | 1,425 | 1,495 | -180 | -10.7% | 37,200 |
| 2004/05/10 | 1,875 | 1,875 | 1,637.5 | 1,675 | -212.5 | -11.3% | 38,400 |
| 2004/05/07 | 1,905 | 1,925 | 1,850 | 1,887.5 | -12.5 | -0.7% | 36,400 |
| 2004/05/06 | 1,790 | 1,925 | 1,790 | 1,900 | +77.5 | +4.3% | 66,800 |
5101～
5150
件表示中 / 5594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 |
| ブリッジ | 175,100円 | +10.0% | +0.4% | 4.85% | 9.98倍 | 1.44倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| グッドパチ | 71,300円 | +25.5% | +817.4% | 0.00% | 22.74倍 | 1.58倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| Ｉスペース | 92,600円 | +13.8% | +53.1% | 3.24% | 14.53倍 | 1.04倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| グリンランド | 62,200円 | +4.5% | -11.5% | 2.25% | 13.40倍 | 0.63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
