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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/24 | 946.5 | 946.5 | 930.5 | 943.5 | -5.5 | -0.6% | 8,600 |
| 2017/07/21 | 908 | 949 | 905.5 | 949 | +40 | +4.4% | 34,200 |
| 2017/07/20 | 908 | 909 | 905.5 | 909 | -1 | -0.1% | 3,000 |
| 2017/07/19 | 914 | 914 | 904.5 | 910 | +6 | +0.7% | 10,800 |
| 2017/07/18 | 912 | 912.5 | 904 | 904 | -5 | -0.6% | 7,400 |
| 2017/07/14 | 907 | 909 | 907 | 909 | +2 | +0.2% | 4,400 |
| 2017/07/13 | 907.5 | 907.5 | 907 | 907 | +6 | +0.7% | 800 |
| 2017/07/12 | 902.5 | 903.5 | 895 | 901 | -4.5 | -0.5% | 9,600 |
| 2017/07/11 | 905 | 912 | 905 | 905.5 | +2 | +0.2% | 10,200 |
| 2017/07/10 | 893.5 | 905 | 889.5 | 903.5 | +15.5 | +1.7% | 19,800 |
| 2017/07/07 | 876.5 | 900 | 876.5 | 888 | -2.5 | -0.3% | 6,800 |
| 2017/07/06 | 896.5 | 897 | 889 | 890.5 | -3.5 | -0.4% | 3,000 |
| 2017/07/05 | 889.5 | 894 | 885 | 894 | +9 | +1% | 6,600 |
| 2017/07/04 | 878 | 889.5 | 875 | 885 | +8 | +0.9% | 8,000 |
| 2017/07/03 | 887.5 | 887.5 | 876 | 877 | +1.5 | +0.2% | 3,800 |
| 2017/06/30 | 868 | 880 | 863 | 875.5 | +2.5 | +0.3% | 16,600 |
| 2017/06/29 | 871 | 874.5 | 865.5 | 873 | +2 | +0.2% | 6,800 |
| 2017/06/28 | 877 | 892 | 871 | 871 | -17.5 | -2% | 12,400 |
| 2017/06/27 | 897 | 897 | 877.5 | 888.5 | -0.5 | -0.1% | 3,800 |
| 2017/06/26 | 887 | 890.5 | 877.5 | 889 | +9.5 | +1.1% | 8,600 |
| 2017/06/23 | 881 | 881 | 878 | 879.5 | -5 | -0.6% | 7,000 |
| 2017/06/22 | 873 | 885 | 873 | 884.5 | +9.5 | +1.1% | 8,000 |
| 2017/06/21 | 875 | 880 | 872.5 | 875 | -5 | -0.6% | 12,600 |
| 2017/06/20 | 869 | 891 | 865.5 | 880 | +5.5 | +0.6% | 11,200 |
| 2017/06/19 | 875 | 875 | 857.5 | 874.5 | +2.5 | +0.3% | 30,600 |
| 2017/06/16 | 857 | 877 | 856 | 872 | +18.5 | +2.2% | 18,600 |
1951～
2000
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
