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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,550 | 1,567.5 | 1,499 | 1,505 | -70 | -4.4% | 74,800 |
| 2017/10/03 | 1,602.5 | 1,607.5 | 1,550 | 1,575 | -42.5 | -2.6% | 47,200 |
| 2017/10/02 | 1,580 | 1,640 | 1,495 | 1,617.5 | +22.5 | +1.4% | 84,200 |
| 2017/09/29 | 1,620 | 1,620 | 1,585 | 1,595 | -30 | -1.8% | 54,800 |
| 2017/09/28 | 1,672.5 | 1,675 | 1,612.5 | 1,625 | -35 | -2.1% | 51,400 |
| 2017/09/27 | 1,660 | 1,705 | 1,657.5 | 1,660 | -25 | -1.5% | 46,000 |
| 2017/09/26 | 1,680 | 1,750 | 1,652.5 | 1,685 | -10 | -0.6% | 98,800 |
| 2017/09/25 | 1,635 | 1,707.5 | 1,617.5 | 1,695 | +25 | +1.5% | 64,400 |
| 2017/09/22 | 1,645 | 1,750 | 1,610 | 1,670 | +20 | +1.2% | 129,600 |
| 2017/09/21 | 1,602.5 | 1,680 | 1,597.5 | 1,650 | +57.5 | +3.6% | 56,000 |
| 2017/09/20 | 1,600 | 1,665 | 1,577.5 | 1,592.5 | -7.5 | -0.5% | 78,800 |
| 2017/09/19 | 1,627.5 | 1,637.5 | 1,565 | 1,600 | -37.5 | -2.3% | 122,000 |
| 2017/09/15 | 1,625 | 1,700 | 1,607.5 | 1,637.5 | -17.5 | -1.1% | 65,000 |
| 2017/09/14 | 1,720 | 1,755 | 1,582.5 | 1,655 | -65 | -3.8% | 227,000 |
| 2017/09/13 | 1,795 | 1,817.5 | 1,700 | 1,720 | -72.5 | -4% | 173,200 |
| 2017/09/12 | 1,620 | 1,895 | 1,617.5 | 1,792.5 | +175 | +10.8% | 304,600 |
| 2017/09/11 | 1,620 | 1,647.5 | 1,587.5 | 1,617.5 | +25 | +1.6% | 87,400 |
| 2017/09/08 | 1,587.5 | 1,692.5 | 1,565 | 1,592.5 | +5 | +0.3% | 123,600 |
| 2017/09/07 | 1,620 | 1,650 | 1,572.5 | 1,587.5 | +2.5 | +0.2% | 132,400 |
| 2017/09/06 | 1,470 | 1,625 | 1,470 | 1,585 | +55 | +3.6% | 106,600 |
| 2017/09/05 | 1,515 | 1,565 | 1,460 | 1,530 | -20 | -1.3% | 187,400 |
| 2017/09/04 | 1,443.5 | 1,640 | 1,435 | 1,550 | +81.5 | +5.5% | 176,400 |
| 2017/09/01 | 1,394 | 1,492.5 | 1,394 | 1,468.5 | +66.5 | +4.7% | 80,600 |
| 2017/08/31 | 1,401 | 1,419.5 | 1,359.5 | 1,402 | +1 | +0.1% | 67,200 |
| 2017/08/30 | 1,323.5 | 1,420.5 | 1,323.5 | 1,401 | +66 | +4.9% | 86,600 |
| 2017/08/29 | 1,239 | 1,337 | 1,235 | 1,335 | +78.5 | +6.2% | 37,800 |
| 2017/08/28 | 1,250 | 1,267.5 | 1,232 | 1,256.5 | +4.5 | +0.4% | 36,800 |
| 2017/08/25 | 1,222.5 | 1,269.5 | 1,222.5 | 1,252 | +9.5 | +0.8% | 27,600 |
| 2017/08/24 | 1,272.5 | 1,272.5 | 1,225 | 1,242.5 | -52 | -4% | 42,000 |
| 2017/08/23 | 1,296 | 1,297 | 1,251.5 | 1,294.5 | +6 | +0.5% | 55,200 |
| 2017/08/22 | 1,131 | 1,338.5 | 1,125 | 1,288.5 | +143.5 | +12.5% | 167,000 |
| 2017/08/21 | 1,074.5 | 1,175 | 1,052 | 1,145 | +89.5 | +8.5% | 93,200 |
| 2017/08/18 | 1,023 | 1,055.5 | 1,010.5 | 1,055.5 | +31 | +3% | 32,800 |
| 2017/08/17 | 1,033.5 | 1,034 | 1,016 | 1,024.5 | -14 | -1.3% | 12,400 |
| 2017/08/16 | 1,020 | 1,038.5 | 993.5 | 1,038.5 | +15 | +1.5% | 33,000 |
| 2017/08/15 | 1,031.5 | 1,065 | 991 | 1,023.5 | -16 | -1.5% | 85,200 |
| 2017/08/14 | 1,065.5 | 1,076.5 | 1,012.5 | 1,039.5 | -149.5 | -12.6% | 243,000 |
| 2017/08/10 | 1,189 | 1,189 | 1,158 | 1,189 | +200 | +20.2% | 204,800 |
| 2017/08/09 | 973 | 989 | 970 | 989 | +16 | +1.6% | 14,400 |
| 2017/08/08 | 983 | 985 | 969.5 | 973 | -10 | -1% | 15,000 |
| 2017/08/07 | 986.5 | 989.5 | 976.5 | 983 | +16.5 | +1.7% | 19,400 |
| 2017/08/04 | 1,009 | 1,036 | 955 | 966.5 | +35.5 | +3.8% | 130,000 |
| 2017/08/03 | 931 | 931 | 922.5 | 931 | +4 | +0.4% | 11,200 |
| 2017/08/02 | 933.5 | 933.5 | 911.5 | 927 | +7 | +0.8% | 6,400 |
| 2017/08/01 | 936.5 | 936.5 | 910 | 920 | -9 | -1% | 28,600 |
| 2017/07/31 | 922 | 944 | 906 | 929 | +7 | +0.8% | 24,200 |
| 2017/07/28 | 930 | 930.5 | 907 | 922 | -3.5 | -0.4% | 15,600 |
| 2017/07/27 | 918 | 931 | 918 | 925.5 | +11 | +1.2% | 3,600 |
| 2017/07/26 | 932.5 | 932.5 | 911.5 | 914.5 | -18 | -1.9% | 16,400 |
| 2017/07/25 | 935 | 949.5 | 932.5 | 932.5 | -11 | -1.2% | 6,400 |
1851～
1900
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
