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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,957.5 | 1,965 | 1,902.5 | 1,912.5 | -30 | -1.5% | 37,800 |
| 2017/12/15 | 1,975 | 1,975 | 1,920 | 1,942.5 | -32.5 | -1.6% | 26,400 |
| 2017/12/14 | 1,907.5 | 1,987.5 | 1,907.5 | 1,975 | +67.5 | +3.5% | 25,400 |
| 2017/12/13 | 1,905 | 1,950 | 1,892.5 | 1,907.5 | -5 | -0.3% | 44,000 |
| 2017/12/12 | 2,002.5 | 2,005 | 1,865 | 1,912.5 | -112.5 | -5.6% | 104,800 |
| 2017/12/11 | 2,065 | 2,070 | 2,005 | 2,025 | -32.5 | -1.6% | 29,800 |
| 2017/12/08 | 2,045 | 2,092.5 | 2,040 | 2,057.5 | +17.5 | +0.9% | 34,200 |
| 2017/12/07 | 2,040 | 2,127.5 | 2,035 | 2,040 | -5 | -0.2% | 43,800 |
| 2017/12/06 | 2,092.5 | 2,092.5 | 2,000 | 2,045 | -37.5 | -1.8% | 37,400 |
| 2017/12/05 | 2,020 | 2,097.5 | 1,947.5 | 2,082.5 | +15 | +0.7% | 82,400 |
| 2017/12/04 | 2,105 | 2,230 | 2,065 | 2,067.5 | -32.5 | -1.5% | 99,200 |
| 2017/12/01 | 2,050 | 2,145 | 1,985 | 2,100 | +97.5 | +4.9% | 106,400 |
| 2017/11/30 | 2,020 | 2,085 | 1,950 | 2,002.5 | -32.5 | -1.6% | 103,800 |
| 2017/11/29 | 1,875 | 2,097.5 | 1,865 | 2,035 | +185 | +10% | 186,000 |
| 2017/11/28 | 1,852.5 | 1,875 | 1,800 | 1,850 | +20 | +1.1% | 54,800 |
| 2017/11/27 | 1,870 | 1,917.5 | 1,825 | 1,830 | -5 | -0.3% | 108,200 |
| 2017/11/24 | 1,760 | 1,932.5 | 1,757.5 | 1,835 | +102.5 | +5.9% | 273,000 |
| 2017/11/22 | 1,630 | 1,755 | 1,622.5 | 1,732.5 | +112.5 | +6.9% | 157,200 |
| 2017/11/21 | 1,662.5 | 1,662.5 | 1,575 | 1,620 | +2.5 | +0.2% | 138,800 |
| 2017/11/20 | 1,642.5 | 1,665 | 1,575 | 1,617.5 | -22.5 | -1.4% | 117,400 |
| 2017/11/17 | 1,630 | 1,640 | 1,607.5 | 1,640 | +27.5 | +1.7% | 44,600 |
| 2017/11/16 | 1,562.5 | 1,615 | 1,562.5 | 1,612.5 | +57.5 | +3.7% | 76,800 |
| 2017/11/15 | 1,582.5 | 1,610 | 1,517.5 | 1,555 | -32.5 | -2% | 61,800 |
| 2017/11/14 | 1,615 | 1,655 | 1,580 | 1,587.5 | -27.5 | -1.7% | 47,000 |
| 2017/11/13 | 1,595 | 1,637.5 | 1,580 | 1,615 | +85 | +5.6% | 126,800 |
| 2017/11/10 | 1,512.5 | 1,557.5 | 1,512.5 | 1,530 | ±0 | ±0% | 44,400 |
| 2017/11/09 | 1,552.5 | 1,637.5 | 1,520 | 1,530 | -32.5 | -2.1% | 101,800 |
| 2017/11/08 | 1,525 | 1,562.5 | 1,512.5 | 1,562.5 | +37.5 | +2.5% | 31,600 |
| 2017/11/07 | 1,562.5 | 1,577.5 | 1,515 | 1,525 | -37.5 | -2.4% | 39,200 |
| 2017/11/06 | 1,562.5 | 1,565 | 1,552.5 | 1,562.5 | +7.5 | +0.5% | 15,600 |
| 2017/11/02 | 1,567.5 | 1,580 | 1,550 | 1,555 | -12.5 | -0.8% | 23,000 |
| 2017/11/01 | 1,565 | 1,582.5 | 1,555 | 1,567.5 | +2.5 | +0.2% | 16,600 |
| 2017/10/31 | 1,547.5 | 1,580 | 1,540 | 1,565 | +10 | +0.6% | 12,600 |
| 2017/10/30 | 1,525 | 1,585 | 1,525 | 1,555 | +30 | +2% | 27,200 |
| 2017/10/27 | 1,498.5 | 1,532.5 | 1,498 | 1,525 | +25 | +1.7% | 24,200 |
| 2017/10/26 | 1,495.5 | 1,507.5 | 1,492.5 | 1,500 | -10 | -0.7% | 18,400 |
| 2017/10/25 | 1,510 | 1,535 | 1,502.5 | 1,510 | -12.5 | -0.8% | 24,000 |
| 2017/10/24 | 1,476.5 | 1,532.5 | 1,475 | 1,522.5 | +46.5 | +3.2% | 61,000 |
| 2017/10/23 | 1,495.5 | 1,500 | 1,468.5 | 1,476 | -12 | -0.8% | 54,800 |
| 2017/10/20 | 1,532.5 | 1,532.5 | 1,482.5 | 1,488 | -44.5 | -2.9% | 101,400 |
| 2017/10/19 | 1,550 | 1,597.5 | 1,517.5 | 1,532.5 | -32.5 | -2.1% | 109,800 |
| 2017/10/18 | 1,602.5 | 1,680 | 1,530 | 1,565 | +105 | +7.2% | 309,600 |
| 2017/10/17 | 1,460.5 | 1,465.5 | 1,450.5 | 1,460 | -7.5 | -0.5% | 13,000 |
| 2017/10/16 | 1,482.5 | 1,498.5 | 1,429.5 | 1,467.5 | +10 | +0.7% | 70,800 |
| 2017/10/13 | 1,458 | 1,462 | 1,420.5 | 1,457.5 | +12.5 | +0.9% | 37,400 |
| 2017/10/12 | 1,468.5 | 1,495 | 1,445 | 1,445 | -34.5 | -2.3% | 26,200 |
| 2017/10/11 | 1,510 | 1,522.5 | 1,455 | 1,479.5 | -23 | -1.5% | 53,000 |
| 2017/10/10 | 1,470 | 1,510 | 1,450 | 1,502.5 | +17.5 | +1.2% | 25,800 |
| 2017/10/06 | 1,416 | 1,510 | 1,416 | 1,485 | +52 | +3.6% | 76,200 |
| 2017/10/05 | 1,490 | 1,490 | 1,415.5 | 1,433 | -72 | -4.8% | 143,600 |
1801～
1850
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
