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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 2004/09/24 | 1,425 | 1,425 | 1,350 | 1,375 | -12.5 | -0.9% | 3,600 |
| 2004/09/22 | 1,375 | 1,387.5 | 1,325 | 1,387.5 | -85 | -5.8% | 6,000 |
| 2004/09/21 | 1,537.5 | 1,537.5 | 1,455 | 1,472.5 | -57.5 | -3.8% | 3,600 |
| 2004/09/17 | 1,575 | 1,575 | 1,527.5 | 1,530 | -45 | -2.9% | 5,200 |
| 2004/09/16 | 1,637.5 | 1,637.5 | 1,525 | 1,575 | -62.5 | -3.8% | 8,000 |
| 2004/09/15 | 1,600 | 1,647.5 | 1,537.5 | 1,637.5 | +37.5 | +2.3% | 12,800 |
| 2004/09/14 | 1,600 | 1,600 | 1,560 | 1,600 | +55 | +3.6% | 6,800 |
| 2004/09/13 | 1,550 | 1,550 | 1,525 | 1,545 | +20 | +1.3% | 2,000 |
| 2004/09/10 | 1,540 | 1,540 | 1,525 | 1,525 | ±0 | ±0% | 2,800 |
| 2004/09/09 | 1,525 | 1,525 | 1,512.5 | 1,525 | ±0 | ±0% | 8,000 |
| 2004/09/08 | 1,525 | 1,547.5 | 1,525 | 1,525 | -2.5 | -0.2% | 10,400 |
| 2004/09/07 | 1,525 | 1,547.5 | 1,525 | 1,527.5 | -25 | -1.6% | 4,800 |
| 2004/09/06 | 1,532.5 | 1,552.5 | 1,525 | 1,552.5 | -22.5 | -1.4% | 2,800 |
| 2004/09/03 | 1,502.5 | 1,575 | 1,502.5 | 1,575 | +75 | +5% | 16,000 |
| 2004/09/02 | 1,525 | 1,525 | 1,475 | 1,500 | -45 | -2.9% | 10,400 |
| 2004/09/01 | 1,550 | 1,550 | 1,500 | 1,545 | -30 | -1.9% | 12,400 |
| 2004/08/31 | 1,575 | 1,575 | 1,537.5 | 1,575 | ±0 | ±0% | 5,600 |
| 2004/08/30 | 1,550 | 1,575 | 1,525 | 1,575 | +25 | +1.6% | 14,000 |
| 2004/08/27 | 1,525 | 1,550 | 1,525 | 1,550 | -25 | -1.6% | 800 |
| 2004/08/26 | 1,550 | 1,575 | 1,525 | 1,575 | ±0 | ±0% | 9,600 |
| 2004/08/25 | 1,575 | 1,580 | 1,562.5 | 1,575 | -15 | -0.9% | 7,200 |
| 2004/08/24 | 1,625 | 1,625 | 1,590 | 1,590 | -35 | -2.2% | 2,000 |
| 2004/08/23 | 1,625 | 1,625 | 1,600 | 1,625 | -5 | -0.3% | 13,600 |
| 2004/08/20 | 1,635 | 1,635 | 1,630 | 1,630 | -7.5 | -0.5% | 7,200 |
| 2004/08/19 | 1,650 | 1,662.5 | 1,637.5 | 1,637.5 | -25 | -1.5% | 6,400 |
| 2004/08/18 | 1,662.5 | 1,675 | 1,650 | 1,662.5 | -12.5 | -0.7% | 10,400 |
| 2004/08/17 | 1,650 | 1,675 | 1,650 | 1,675 | +50 | +3.1% | 6,000 |
| 2004/08/16 | 1,650 | 1,650 | 1,600 | 1,625 | -25 | -1.5% | 10,400 |
| 2004/08/13 | 1,650 | 1,652.5 | 1,645 | 1,650 | ±0 | ±0% | 18,400 |
| 2004/08/12 | 1,647.5 | 1,650 | 1,647.5 | 1,650 | +2.5 | +0.2% | 3,600 |
| 2004/08/11 | 1,652.5 | 1,652.5 | 1,640 | 1,647.5 | +12.5 | +0.8% | 2,000 |
5101～
5150
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
