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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
