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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,637.5 | 1,650 | 1,630 | 1,635 | -2.5 | -0.2% | 18,000 |
| 2004/08/09 | 1,650 | 1,650 | 1,622.5 | 1,637.5 | -12.5 | -0.8% | 13,600 |
| 2004/08/06 | 1,650 | 1,662.5 | 1,650 | 1,650 | -12.5 | -0.8% | 12,800 |
| 2004/08/05 | 1,667.5 | 1,695 | 1,660 | 1,662.5 | ±0 | ±0% | 6,000 |
| 2004/08/04 | 1,650 | 1,662.5 | 1,645 | 1,662.5 | +12.5 | +0.8% | 28,800 |
| 2004/08/03 | 1,675 | 1,675 | 1,650 | 1,650 | -27.5 | -1.6% | 14,400 |
| 2004/08/02 | 1,675 | 1,800 | 1,675 | 1,677.5 | +2.5 | +0.1% | 13,200 |
| 2004/07/30 | 1,700 | 1,740 | 1,650 | 1,675 | ±0 | ±0% | 18,800 |
| 2004/07/29 | 1,692.5 | 1,717.5 | 1,625 | 1,675 | -17.5 | -1% | 24,800 |
| 2004/07/28 | 1,695 | 1,695 | 1,667.5 | 1,692.5 | -2.5 | -0.1% | 2,000 |
| 2004/07/27 | 1,727.5 | 1,732.5 | 1,695 | 1,695 | -17.5 | -1% | 25,200 |
| 2004/07/26 | 1,700 | 1,732.5 | 1,700 | 1,712.5 | +10 | +0.6% | 21,600 |
| 2004/07/23 | 1,677.5 | 1,722.5 | 1,675 | 1,702.5 | +77.5 | +4.8% | 34,000 |
| 2004/07/22 | 1,637.5 | 1,650 | 1,625 | 1,625 | -47.5 | -2.8% | 10,000 |
| 2004/07/21 | 1,650 | 1,675 | 1,602.5 | 1,672.5 | -2.5 | -0.1% | 11,600 |
| 2004/07/20 | 1,685 | 1,697.5 | 1,675 | 1,675 | -7.5 | -0.4% | 8,800 |
| 2004/07/16 | 1,650 | 1,682.5 | 1,600 | 1,682.5 | +32.5 | +2% | 6,000 |
| 2004/07/15 | 1,750 | 1,750 | 1,650 | 1,650 | -125 | -7% | 18,000 |
| 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 |
5151～
5200
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
