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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 1,345 | 1,345 | 1,322 | 1,330 | -1 | -0.1% | 14,800 |
| 2018/05/17 | 1,335 | 1,359 | 1,331 | 1,331 | -20 | -1.5% | 27,000 |
| 2018/05/16 | 1,351 | 1,368 | 1,340 | 1,351 | -13 | -1% | 26,000 |
| 2018/05/15 | 1,382 | 1,391 | 1,351 | 1,364 | -18 | -1.3% | 30,500 |
| 2018/05/14 | 1,380 | 1,401 | 1,375 | 1,382 | -28 | -2% | 20,100 |
| 2018/05/11 | 1,372 | 1,411 | 1,364 | 1,410 | +38 | +2.8% | 49,900 |
| 2018/05/10 | 1,379 | 1,400 | 1,372 | 1,372 | -6 | -0.4% | 21,200 |
| 2018/05/09 | 1,384 | 1,410 | 1,367 | 1,378 | -13 | -0.9% | 17,700 |
| 2018/05/08 | 1,353 | 1,391 | 1,353 | 1,391 | +37 | +2.7% | 5,000 |
| 2018/05/07 | 1,343 | 1,371 | 1,343 | 1,354 | +7 | +0.5% | 6,100 |
| 2018/05/02 | 1,316 | 1,357 | 1,312 | 1,347 | +17 | +1.3% | 16,500 |
| 2018/05/01 | 1,360 | 1,367 | 1,328 | 1,330 | -27 | -2% | 11,400 |
| 2018/04/27 | 1,400 | 1,405 | 1,352 | 1,357 | -28 | -2% | 9,900 |
| 2018/04/26 | 1,329 | 1,393 | 1,329 | 1,385 | +56 | +4.2% | 37,600 |
| 2018/04/25 | 1,348 | 1,362 | 1,315 | 1,329 | -16 | -1.2% | 32,400 |
| 2018/04/24 | 1,374 | 1,378 | 1,333 | 1,345 | -21 | -1.5% | 20,400 |
| 2018/04/23 | 1,403 | 1,413 | 1,362 | 1,366 | -29 | -2.1% | 21,400 |
| 2018/04/20 | 1,358 | 1,418 | 1,348 | 1,395 | +32 | +2.3% | 23,000 |
| 2018/04/19 | 1,357 | 1,371 | 1,341 | 1,363 | +12 | +0.9% | 10,400 |
| 2018/04/18 | 1,316 | 1,359 | 1,306 | 1,351 | +33 | +2.5% | 26,300 |
| 2018/04/17 | 1,346 | 1,360 | 1,290 | 1,318 | -30 | -2.2% | 88,100 |
| 2018/04/16 | 1,447 | 1,447 | 1,321 | 1,348 | -71 | -5% | 63,100 |
| 2018/04/13 | 1,449 | 1,455 | 1,400 | 1,419 | -11 | -0.8% | 32,400 |
| 2018/04/12 | 1,448 | 1,448 | 1,428 | 1,430 | -18 | -1.2% | 18,500 |
| 2018/04/11 | 1,436 | 1,451 | 1,429 | 1,448 | +23 | +1.6% | 16,800 |
| 2018/04/10 | 1,445 | 1,445 | 1,414 | 1,425 | -21 | -1.5% | 12,800 |
| 2018/04/09 | 1,431 | 1,454 | 1,431 | 1,446 | +11 | +0.8% | 8,300 |
| 2018/04/06 | 1,494 | 1,494 | 1,435 | 1,435 | -54 | -3.6% | 27,400 |
| 2018/04/05 | 1,503 | 1,503 | 1,488 | 1,489 | -12 | -0.8% | 11,000 |
| 2018/04/04 | 1,554 | 1,554 | 1,487 | 1,501 | -29 | -1.9% | 29,900 |
| 2018/04/03 | 1,523 | 1,552 | 1,498 | 1,530 | +2 | +0.1% | 40,900 |
| 2018/04/02 | 1,490 | 1,542 | 1,481 | 1,528 | +79 | +5.5% | 31,000 |
| 2018/03/30 | 1,414 | 1,485 | 1,405 | 1,449 | +65 | +4.7% | 21,400 |
| 2018/03/29 | 1,383 | 1,394 | 1,368 | 1,384 | +27 | +2% | 13,800 |
| 2018/03/28 | 1,332 | 1,365 | 1,332 | 1,357 | +17 | +1.3% | 8,600 |
| 2018/03/27 | 1,342 | 1,400 | 1,333 | 1,340 | +20 | +1.5% | 37,400 |
| 2018/03/26 | 1,332 | 1,348 | 1,293 | 1,320 | -51 | -3.7% | 62,000 |
| 2018/03/23 | 1,410 | 1,434 | 1,361 | 1,371 | -80 | -5.5% | 38,900 |
| 2018/03/22 | 1,438 | 1,498 | 1,438 | 1,451 | +7 | +0.5% | 10,300 |
| 2018/03/20 | 1,410 | 1,445 | 1,405 | 1,444 | +4 | +0.3% | 20,000 |
| 2018/03/19 | 1,529 | 1,529 | 1,436 | 1,440 | -89 | -5.8% | 29,300 |
| 2018/03/16 | 1,465 | 1,548 | 1,465 | 1,529 | +64 | +4.4% | 23,100 |
| 2018/03/15 | 1,486 | 1,491 | 1,445 | 1,465 | -27 | -1.8% | 18,700 |
| 2018/03/14 | 1,439 | 1,494 | 1,436 | 1,492 | +43 | +3% | 16,900 |
| 2018/03/13 | 1,422 | 1,450 | 1,419 | 1,449 | +27 | +1.9% | 14,100 |
| 2018/03/12 | 1,420 | 1,445 | 1,402 | 1,422 | +8 | +0.6% | 24,700 |
| 2018/03/09 | 1,448 | 1,448 | 1,400 | 1,414 | -8 | -0.6% | 20,300 |
| 2018/03/08 | 1,405 | 1,445 | 1,405 | 1,422 | +14 | +1% | 11,800 |
| 2018/03/07 | 1,450 | 1,450 | 1,399 | 1,408 | -28 | -1.9% | 28,800 |
| 2018/03/06 | 1,433 | 1,447 | 1,423 | 1,436 | +33 | +2.4% | 20,600 |
1701～
1750
件表示中 / 5588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 | 71,100円 | +9.0% | +4.8% | 4.50% | 13.99倍 | 1.37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 |
| 鉄人化ＨＤ | 49,300円 | +13.6% | +338.9% | 0.00% | 61.93倍 | 15.44倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| エクストリーム | 121,500円 | +14.0% | +10.5% | 3.29% | 6.02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 |
| ウチヤマＨＤ | 30,500円 | +1.3% | -46.8% | 3.28% | 12.34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 |
| ビステム | 68,500円 | +3.3% | +4.9% | 3.50% | 7.73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 |
市場注目の銘柄
チャート関連のコラム
