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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 948 | 949 | 943 | 944 | -1 | -0.1% | 5,000 |
| 2021/06/14 | 949 | 950 | 945 | 945 | ±0 | ±0% | 3,800 |
| 2021/06/11 | 944 | 952 | 942 | 945 | +1 | +0.1% | 6,300 |
| 2021/06/10 | 941 | 944 | 941 | 944 | +3 | +0.3% | 3,100 |
| 2021/06/09 | 941 | 948 | 941 | 941 | -1 | -0.1% | 5,500 |
| 2021/06/08 | 943 | 943 | 940 | 942 | +1 | +0.1% | 2,000 |
| 2021/06/07 | 942 | 945 | 940 | 941 | -1 | -0.1% | 3,000 |
| 2021/06/04 | 940 | 946 | 937 | 942 | +2 | +0.2% | 4,400 |
| 2021/06/03 | 943 | 952 | 939 | 940 | -3 | -0.3% | 3,200 |
| 2021/06/02 | 950 | 953 | 943 | 943 | -6 | -0.6% | 2,700 |
| 2021/06/01 | 953 | 953 | 947 | 949 | -4 | -0.4% | 2,300 |
| 2021/05/31 | 969 | 969 | 953 | 953 | +3 | +0.3% | 4,800 |
| 2021/05/28 | 949 | 951 | 946 | 950 | +1 | +0.1% | 5,900 |
| 2021/05/27 | 958 | 958 | 949 | 949 | ±0 | ±0% | 3,000 |
| 2021/05/26 | 949 | 955 | 948 | 949 | -4 | -0.4% | 2,900 |
| 2021/05/25 | 946 | 953 | 946 | 953 | +1 | +0.1% | 6,100 |
| 2021/05/24 | 956 | 960 | 952 | 952 | -6 | -0.6% | 3,900 |
| 2021/05/21 | 964 | 964 | 957 | 958 | -10 | -1% | 4,700 |
| 2021/05/20 | 965 | 969 | 963 | 968 | +1 | +0.1% | 4,500 |
| 2021/05/19 | 966 | 976 | 966 | 967 | -8 | -0.8% | 8,000 |
| 2021/05/18 | 965 | 975 | 965 | 975 | +6 | +0.6% | 6,700 |
| 2021/05/17 | 971 | 973 | 967 | 969 | +4 | +0.4% | 3,200 |
| 2021/05/14 | 950 | 973 | 950 | 965 | +15 | +1.6% | 5,900 |
| 2021/05/13 | 943 | 961 | 941 | 950 | -5 | -0.5% | 10,000 |
| 2021/05/12 | 968 | 980 | 951 | 955 | -12 | -1.2% | 10,600 |
| 2021/05/11 | 990 | 994 | 967 | 967 | -14 | -1.4% | 19,900 |
| 2021/05/10 | 980 | 998 | 976 | 981 | +36 | +3.8% | 24,000 |
| 2021/05/07 | 951 | 951 | 943 | 945 | +3 | +0.3% | 2,800 |
| 2021/05/06 | 957 | 957 | 942 | 942 | +2 | +0.2% | 5,600 |
| 2021/04/30 | 960 | 960 | 938 | 940 | +10 | +1.1% | 5,700 |
| 2021/04/28 | 958 | 958 | 930 | 930 | -23 | -2.4% | 5,700 |
| 2021/04/27 | 976 | 977 | 953 | 953 | -23 | -2.4% | 7,800 |
| 2021/04/26 | 969 | 976 | 950 | 976 | +37 | +3.9% | 20,100 |
| 2021/04/23 | 939 | 945 | 939 | 939 | -2 | -0.2% | 1,300 |
| 2021/04/22 | 941 | 960 | 932 | 941 | +15 | +1.6% | 12,000 |
| 2021/04/21 | 919 | 932 | 912 | 926 | +7 | +0.8% | 18,400 |
| 2021/04/20 | 916 | 930 | 912 | 919 | -3 | -0.3% | 7,300 |
| 2021/04/19 | 930 | 930 | 912 | 922 | -7 | -0.8% | 19,000 |
| 2021/04/16 | 922 | 934 | 921 | 929 | +5 | +0.5% | 6,400 |
| 2021/04/15 | 926 | 930 | 921 | 924 | -5 | -0.5% | 7,400 |
| 2021/04/14 | 932 | 935 | 928 | 929 | -2 | -0.2% | 6,100 |
| 2021/04/13 | 957 | 957 | 931 | 931 | -18 | -1.9% | 8,000 |
| 2021/04/12 | 984 | 984 | 949 | 949 | -22 | -2.3% | 8,500 |
| 2021/04/09 | 979 | 979 | 969 | 971 | -1 | -0.1% | 4,100 |
| 2021/04/08 | 982 | 982 | 970 | 972 | -10 | -1% | 3,800 |
| 2021/04/07 | 968 | 983 | 968 | 982 | +11 | +1.1% | 7,000 |
| 2021/04/06 | 981 | 983 | 969 | 971 | -10 | -1% | 3,500 |
| 2021/04/05 | 994 | 994 | 977 | 981 | +12 | +1.2% | 1,800 |
| 2021/04/02 | 980 | 980 | 969 | 969 | -11 | -1.1% | 5,100 |
| 2021/04/01 | 986 | 986 | 980 | 980 | -10 | -1% | 2,700 |
951～
1000
件表示中 / 5586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 | 70,100円 | +9.0% | +4.8% | 4.56% | 13.78倍 | 1.35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 | 120,100円 | +14.0% | +10.5% | 3.33% | 5.95倍 | 1.20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 |
| ビステム | 68,600円 | +3.3% | +4.9% | 3.50% | 7.74倍 | 0.71倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| ウチヤマＨＤ | 30,200円 | +1.3% | -46.8% | 3.31% | 12.22倍 | 0.47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 |
| グラッドキュ | 77,000円 | +14.9% | - | 0.00% | - | 8.65倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
市場注目の銘柄
チャート関連のコラム
