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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,049 | 1,060 | 1,049 | 1,049.5 | +10 | +1% | 23,600 |
| 2015/08/11 | 1,038.5 | 1,050 | 1,020 | 1,039.5 | +11 | +1.1% | 3,400 |
| 2015/08/10 | 1,041.5 | 1,050 | 1,025 | 1,028.5 | +1 | +0.1% | 5,800 |
| 2015/08/07 | 1,049.5 | 1,055 | 1,026.5 | 1,027.5 | -12.5 | -1.2% | 14,200 |
| 2015/08/06 | 1,027.5 | 1,050 | 1,006 | 1,040 | +22.5 | +2.2% | 12,400 |
| 2015/08/05 | 990 | 1,020.5 | 990 | 1,017.5 | +27.5 | +2.8% | 4,800 |
| 2015/08/04 | 1,000.5 | 1,000.5 | 985.5 | 990 | -1 | -0.1% | 9,200 |
| 2015/08/03 | 1,025 | 1,025 | 985 | 991 | -34 | -3.3% | 13,000 |
| 2015/07/31 | 1,021 | 1,040 | 1,020.5 | 1,025 | -5 | -0.5% | 10,400 |
| 2015/07/30 | 1,041.5 | 1,041.5 | 1,025.5 | 1,030 | -11.5 | -1.1% | 12,400 |
| 2015/07/29 | 1,037.5 | 1,046 | 1,037.5 | 1,041.5 | -4.5 | -0.4% | 19,400 |
| 2015/07/28 | 1,042 | 1,050 | 1,028 | 1,046 | -3.5 | -0.3% | 9,800 |
| 2015/07/27 | 1,060 | 1,060.5 | 1,037.5 | 1,049.5 | -10.5 | -1% | 15,400 |
| 2015/07/24 | 1,056.5 | 1,060 | 1,035.5 | 1,060 | +3.5 | +0.3% | 11,400 |
| 2015/07/23 | 1,070 | 1,070 | 1,056.5 | 1,056.5 | -10.5 | -1% | 1,400 |
| 2015/07/22 | 1,054.5 | 1,071 | 1,051.5 | 1,067 | +17 | +1.6% | 2,800 |
| 2015/07/21 | 1,050 | 1,075 | 1,050 | 1,050 | ±0 | ±0% | 4,600 |
| 2015/07/17 | 1,032.5 | 1,050 | 1,032.5 | 1,050 | +6.5 | +0.6% | 4,200 |
| 2015/07/16 | 1,047.5 | 1,047.5 | 1,031 | 1,043.5 | +8.5 | +0.8% | 10,000 |
| 2015/07/15 | 1,028.5 | 1,044.5 | 1,028.5 | 1,035 | -10 | -1% | 3,400 |
| 2015/07/14 | 1,038.5 | 1,055 | 1,005 | 1,045 | +47.5 | +4.8% | 44,800 |
| 2015/07/13 | 1,016.5 | 1,037.5 | 992 | 997.5 | +1 | +0.1% | 41,800 |
| 2015/07/10 | 990 | 1,010 | 990 | 996.5 | -1 | -0.1% | 6,000 |
| 2015/07/09 | 992.5 | 1,000 | 959 | 997.5 | -41.5 | -4% | 28,200 |
| 2015/07/08 | 1,050.5 | 1,052.5 | 1,020 | 1,039 | -11.5 | -1.1% | 13,800 |
| 2015/07/07 | 1,050 | 1,050.5 | 1,050 | 1,050.5 | +1 | +0.1% | 1,400 |
| 2015/07/06 | 1,050 | 1,055 | 1,045.5 | 1,049.5 | +4 | +0.4% | 29,400 |
| 2015/07/03 | 1,045.5 | 1,050.5 | 1,045 | 1,045.5 | -4.5 | -0.4% | 1,600 |
| 2015/07/02 | 1,055.5 | 1,065 | 1,050 | 1,050 | -6 | -0.6% | 8,600 |
| 2015/07/01 | 1,062.5 | 1,068.5 | 1,056 | 1,056 | +6 | +0.6% | 15,000 |
| 2015/06/30 | 1,054 | 1,055 | 1,050 | 1,050 | -3 | -0.3% | 6,800 |
| 2015/06/29 | 1,025 | 1,062.5 | 1,021 | 1,053 | +3 | +0.3% | 11,800 |
| 2015/06/26 | 1,037.5 | 1,062 | 1,035 | 1,050 | ±0 | ±0% | 6,600 |
| 2015/06/25 | 1,047.5 | 1,050 | 1,037 | 1,050 | -2.5 | -0.2% | 4,000 |
| 2015/06/24 | 1,060 | 1,060 | 1,052.5 | 1,052.5 | +2.5 | +0.2% | 4,400 |
| 2015/06/23 | 1,060 | 1,060 | 1,049.5 | 1,050 | -6 | -0.6% | 10,000 |
| 2015/06/22 | 1,052.5 | 1,057.5 | 1,052.5 | 1,056 | +4.5 | +0.4% | 3,000 |
| 2015/06/19 | 1,042.5 | 1,054 | 1,042.5 | 1,051.5 | +1 | +0.1% | 11,800 |
| 2015/06/18 | 1,050 | 1,054 | 1,040 | 1,050.5 | +0.5 | ±0% | 25,400 |
| 2015/06/17 | 1,052.5 | 1,052.5 | 1,050 | 1,050 | -4.5 | -0.4% | 5,200 |
| 2015/06/16 | 1,050 | 1,054.5 | 1,032.5 | 1,054.5 | +4.5 | +0.4% | 5,600 |
| 2015/06/15 | 1,030 | 1,054.5 | 1,026 | 1,050 | +20 | +1.9% | 17,800 |
| 2015/06/12 | 1,030 | 1,041 | 1,019 | 1,030 | ±0 | ±0% | 9,600 |
| 2015/06/11 | 1,027.5 | 1,032.5 | 1,025 | 1,030 | -0.5 | ±0% | 8,400 |
| 2015/06/10 | 1,030.5 | 1,031.5 | 1,030.5 | 1,030.5 | -1.5 | -0.1% | 2,200 |
| 2015/06/09 | 1,041 | 1,044.5 | 1,027.5 | 1,032 | -9 | -0.9% | 20,000 |
| 2015/06/08 | 1,030.5 | 1,041.5 | 1,030.5 | 1,041 | +12 | +1.2% | 6,200 |
| 2015/06/05 | 1,012 | 1,029 | 1,006.5 | 1,029 | +11 | +1.1% | 24,600 |
| 2015/06/04 | 1,022.5 | 1,023.5 | 1,015 | 1,018 | -5 | -0.5% | 3,000 |
| 2015/06/03 | 1,018 | 1,024.5 | 1,000 | 1,023 | -6 | -0.6% | 9,000 |
2451～
2500
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 | 76,400円 | +16.5% | +20.4% | 4.19% | 13.91倍 | 1.52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 | 133,800円 | -3.0% | -42.1% | 4.26% | 11.63倍 | 1.23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 | 41,300円 | +4.4% | +152.8% | 1.69% | 24.76倍 | 1.20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 | 150,000円 | +3.0% | +1.0% | 2.20% | 11.21倍 | 0.87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 | 33,300円 | +1.8% | +10.4% | 3.00% | 23.75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
