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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,881 | 1,898 | 1,866 | 1,872 | -18 | -1% | 18,600 |
| 2018/01/24 | 1,866 | 1,892 | 1,852 | 1,890 | +24 | +1.3% | 37,300 |
| 2018/01/23 | 1,880 | 1,893 | 1,866 | 1,866 | -18 | -1% | 31,900 |
| 2018/01/22 | 1,895 | 1,900 | 1,874 | 1,884 | -19 | -1% | 43,900 |
| 2018/01/19 | 1,900 | 1,925 | 1,855 | 1,903 | +30 | +1.6% | 37,500 |
| 2018/01/18 | 1,931 | 1,980 | 1,873 | 1,873 | -39 | -2% | 126,300 |
| 2018/01/17 | 1,800 | 1,947 | 1,800 | 1,912 | +142 | +8% | 151,000 |
| 2018/01/16 | 1,799 | 1,799 | 1,755 | 1,770 | -29 | -1.6% | 34,200 |
| 2018/01/15 | 1,820 | 1,820 | 1,793 | 1,799 | -17 | -0.9% | 25,200 |
| 2018/01/12 | 1,796 | 1,821 | 1,786 | 1,816 | +20 | +1.1% | 32,300 |
| 2018/01/11 | 1,814 | 1,818 | 1,793 | 1,796 | -19 | -1% | 19,500 |
| 2018/01/10 | 1,810 | 1,822 | 1,775 | 1,815 | -5 | -0.3% | 23,600 |
| 2018/01/09 | 1,857 | 1,857 | 1,820 | 1,820 | ±0 | ±0% | 31,800 |
| 2018/01/05 | 1,767 | 1,840 | 1,735 | 1,820 | +58 | +3.3% | 37,300 |
| 2018/01/04 | 1,806 | 1,817 | 1,760 | 1,762 | -36 | -2% | 47,300 |
| 2017/12/29 | 1,831 | 1,831 | 1,770 | 1,798 | -50 | -2.7% | 35,500 |
| 2017/12/28 | 1,831 | 1,880 | 1,830 | 1,848 | +4 | +0.2% | 36,300 |
| 2017/12/27 | 1,807 | 1,850 | 1,765 | 1,844 | +24 | +1.3% | 30,900 |
| 2017/12/26 | 1,865 | 1,912.5 | 1,800 | 1,820 | -45 | -2.4% | 60,600 |
| 2017/12/25 | 1,925 | 1,925 | 1,852.5 | 1,865 | -30 | -1.6% | 44,600 |
| 2017/12/22 | 1,862.5 | 1,897.5 | 1,827.5 | 1,895 | +45 | +2.4% | 26,400 |
| 2017/12/21 | 1,800 | 1,850 | 1,770 | 1,850 | +37.5 | +2.1% | 39,000 |
| 2017/12/20 | 1,880 | 1,885 | 1,800 | 1,812.5 | -65 | -3.5% | 55,800 |
| 2017/12/19 | 1,912.5 | 1,917.5 | 1,875 | 1,877.5 | -35 | -1.8% | 38,800 |
| 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 |
1851～
1900
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
