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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,396 | 1,396 | 1,375 | 1,390 | +24 | +1.8% | 4,800 |
| 2018/07/26 | 1,358 | 1,366 | 1,356 | 1,366 | +9 | +0.7% | 8,900 |
| 2018/07/25 | 1,370 | 1,373 | 1,357 | 1,357 | -16 | -1.2% | 15,500 |
| 2018/07/24 | 1,360 | 1,379 | 1,360 | 1,373 | +10 | +0.7% | 9,900 |
| 2018/07/23 | 1,359 | 1,379 | 1,358 | 1,363 | +9 | +0.7% | 8,300 |
| 2018/07/20 | 1,367 | 1,380 | 1,352 | 1,354 | -12 | -0.9% | 14,600 |
| 2018/07/19 | 1,376 | 1,378 | 1,352 | 1,366 | -9 | -0.7% | 13,500 |
| 2018/07/18 | 1,371 | 1,420 | 1,361 | 1,375 | -10 | -0.7% | 21,100 |
| 2018/07/17 | 1,400 | 1,408 | 1,380 | 1,385 | -20 | -1.4% | 11,500 |
| 2018/07/13 | 1,382 | 1,420 | 1,382 | 1,405 | +32 | +2.3% | 19,000 |
| 2018/07/12 | 1,370 | 1,387 | 1,370 | 1,373 | -1 | -0.1% | 7,400 |
| 2018/07/11 | 1,392 | 1,392 | 1,365 | 1,374 | -21 | -1.5% | 8,900 |
| 2018/07/10 | 1,398 | 1,431 | 1,395 | 1,395 | +4 | +0.3% | 10,400 |
| 2018/07/09 | 1,347 | 1,391 | 1,347 | 1,391 | +30 | +2.2% | 6,700 |
| 2018/07/06 | 1,343 | 1,365 | 1,337 | 1,361 | +7 | +0.5% | 20,800 |
| 2018/07/05 | 1,394 | 1,394 | 1,348 | 1,354 | -16 | -1.2% | 15,600 |
| 2018/07/04 | 1,354 | 1,381 | 1,343 | 1,370 | +27 | +2% | 19,700 |
| 2018/07/03 | 1,415 | 1,415 | 1,335 | 1,343 | -59 | -4.2% | 29,100 |
| 2018/07/02 | 1,463 | 1,463 | 1,402 | 1,402 | -70 | -4.8% | 35,700 |
| 2018/06/29 | 1,485 | 1,498 | 1,470 | 1,472 | -28 | -1.9% | 18,000 |
| 2018/06/28 | 1,530 | 1,556 | 1,500 | 1,500 | -60 | -3.8% | 24,300 |
| 2018/06/27 | 1,507 | 1,600 | 1,504 | 1,560 | +35 | +2.3% | 37,700 |
| 2018/06/26 | 1,525 | 1,540 | 1,472 | 1,525 | +84 | +5.8% | 48,400 |
| 2018/06/25 | 1,422 | 1,449 | 1,422 | 1,441 | +12 | +0.8% | 11,400 |
| 2018/06/22 | 1,444 | 1,445 | 1,412 | 1,429 | -35 | -2.4% | 15,100 |
| 2018/06/21 | 1,414 | 1,468 | 1,413 | 1,464 | +52 | +3.7% | 30,700 |
| 2018/06/20 | 1,389 | 1,416 | 1,361 | 1,412 | +42 | +3.1% | 32,500 |
| 2018/06/19 | 1,375 | 1,384 | 1,365 | 1,370 | -16 | -1.2% | 9,300 |
| 2018/06/18 | 1,394 | 1,394 | 1,371 | 1,386 | +2 | +0.1% | 13,700 |
| 2018/06/15 | 1,394 | 1,398 | 1,372 | 1,384 | -24 | -1.7% | 14,400 |
| 2018/06/14 | 1,399 | 1,416 | 1,393 | 1,408 | +13 | +0.9% | 25,100 |
| 2018/06/13 | 1,367 | 1,408 | 1,355 | 1,395 | +37 | +2.7% | 27,200 |
| 2018/06/12 | 1,358 | 1,372 | 1,356 | 1,358 | ±0 | ±0% | 9,300 |
| 2018/06/11 | 1,341 | 1,372 | 1,341 | 1,358 | +12 | +0.9% | 11,200 |
| 2018/06/08 | 1,340 | 1,352 | 1,340 | 1,346 | -8 | -0.6% | 6,100 |
| 2018/06/07 | 1,333 | 1,357 | 1,330 | 1,354 | +18 | +1.3% | 3,000 |
| 2018/06/06 | 1,349 | 1,349 | 1,330 | 1,336 | -7 | -0.5% | 8,800 |
| 2018/06/05 | 1,370 | 1,370 | 1,337 | 1,343 | -32 | -2.3% | 14,100 |
| 2018/06/04 | 1,380 | 1,387 | 1,369 | 1,375 | +6 | +0.4% | 11,300 |
| 2018/06/01 | 1,367 | 1,381 | 1,359 | 1,369 | +3 | +0.2% | 9,000 |
| 2018/05/31 | 1,383 | 1,384 | 1,353 | 1,366 | -5 | -0.4% | 14,800 |
| 2018/05/30 | 1,329 | 1,402 | 1,329 | 1,371 | +39 | +2.9% | 61,700 |
| 2018/05/29 | 1,336 | 1,337 | 1,328 | 1,332 | -2 | -0.1% | 6,400 |
| 2018/05/28 | 1,328 | 1,344 | 1,319 | 1,334 | +10 | +0.8% | 3,700 |
| 2018/05/25 | 1,330 | 1,345 | 1,312 | 1,324 | -8 | -0.6% | 20,000 |
| 2018/05/24 | 1,335 | 1,340 | 1,321 | 1,332 | +1 | +0.1% | 10,200 |
| 2018/05/23 | 1,352 | 1,360 | 1,328 | 1,331 | -27 | -2% | 11,200 |
| 2018/05/22 | 1,357 | 1,366 | 1,342 | 1,358 | +5 | +0.4% | 5,600 |
| 2018/05/21 | 1,330 | 1,360 | 1,323 | 1,353 | +23 | +1.7% | 14,800 |
| 2018/05/18 | 1,345 | 1,345 | 1,322 | 1,330 | -1 | -0.1% | 14,800 |
1651～
1700
件表示中 / 5587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% | 13.86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 |
| 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 | 30,400円 | +1.3% | -46.8% | 3.29% | 12.30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 | 77,100円 | +14.9% | - | 0.00% | - | 8.66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 |
| Ｉスペース | 92,600円 | +13.8% | +53.1% | 3.24% | 14.53倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
