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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 605 | 614.3 | 601.3 | 601.3 | -8.7 | -1.4% | 2,000 |
| 2010/07/08 | 619.8 | 619.8 | 602.8 | 610 | ±0 | ±0% | 4,400 |
| 2010/07/07 | 612.5 | 612.5 | 600 | 610 | +22.5 | +3.8% | 6,400 |
| 2010/07/06 | 579.3 | 591.8 | 570 | 587.5 | +8.7 | +1.5% | 6,400 |
| 2010/07/05 | 578 | 586.3 | 578 | 578.8 | +0.8 | +0.1% | 1,600 |
| 2010/07/02 | 562.5 | 598.8 | 560.3 | 578 | +17.7 | +3.2% | 4,800 |
| 2010/07/01 | 560 | 566.3 | 560 | 560.3 | -6 | -1.1% | 5,600 |
| 2010/06/30 | 577.5 | 587.5 | 566.3 | 566.3 | -33.7 | -5.6% | 17,600 |
| 2010/06/29 | 600.8 | 600.8 | 600 | 600 | -1.3 | -0.2% | 2,000 |
| 2010/06/28 | 622.5 | 622.5 | 601.3 | 601.3 | -21 | -3.4% | 4,000 |
| 2010/06/25 | 621.5 | 622.5 | 614.3 | 622.3 | +19.8 | +3.3% | 20,000 |
| 2010/06/24 | 595 | 615 | 595 | 602.5 | ±0 | ±0% | 12,800 |
| 2010/06/23 | 599.5 | 614.8 | 595 | 602.5 | -4 | -0.7% | 7,600 |
| 2010/06/22 | 608.8 | 609.3 | 606.5 | 606.5 | -8 | -1.3% | 2,800 |
| 2010/06/21 | 620 | 625 | 606.3 | 614.5 | -5.5 | -0.9% | 13,200 |
| 2010/06/18 | 610 | 622.5 | 596.3 | 620 | +7.5 | +1.2% | 6,000 |
| 2010/06/17 | 595.3 | 622.5 | 595.3 | 612.5 | +17.2 | +2.9% | 23,200 |
| 2010/06/16 | 580.3 | 612.5 | 580.3 | 595.3 | +16.5 | +2.9% | 14,800 |
| 2010/06/15 | 600 | 612.5 | 575 | 578.8 | -16.5 | -2.8% | 26,400 |
| 2010/06/14 | 608.8 | 617.5 | 595.3 | 595.3 | -13.5 | -2.2% | 16,800 |
| 2010/06/11 | 625 | 634.5 | 607.5 | 608.8 | +3.8 | +0.6% | 26,000 |
| 2010/06/10 | 597.3 | 620 | 584.8 | 605 | +45.2 | +8.1% | 82,400 |
| 2010/06/09 | 548.8 | 561.8 | 537.5 | 559.8 | +12.3 | +2.2% | 11,200 |
| 2010/06/08 | 549.8 | 549.8 | 547.3 | 547.5 | +22.5 | +4.3% | 4,400 |
| 2010/06/07 | 547.5 | 547.5 | 525 | 525 | -24.5 | -4.5% | 5,600 |
| 2010/06/04 | 550 | 550.5 | 546 | 549.5 | +4.5 | +0.8% | 14,800 |
| 2010/06/03 | 543.8 | 550 | 540 | 545 | +2.5 | +0.5% | 8,000 |
| 2010/06/02 | 545 | 550 | 542.5 | 542.5 | +2.2 | +0.4% | 7,200 |
| 2010/06/01 | 552.8 | 552.8 | 540.3 | 540.3 | -2.2 | -0.4% | 29,200 |
| 2010/05/31 | 562 | 574.8 | 539 | 542.5 | -7 | -1.3% | 4,400 |
| 2010/05/28 | 550 | 550 | 537.5 | 549.5 | +20.2 | +3.8% | 5,600 |
| 2010/05/27 | 525 | 529.3 | 525 | 529.3 | +4.5 | +0.9% | 1,200 |
| 2010/05/26 | 512.5 | 524.8 | 512.5 | 524.8 | +24.8 | +5% | 1,200 |
| 2010/05/25 | 550 | 550 | 500 | 500 | -47.5 | -8.7% | 12,400 |
| 2010/05/24 | 562.5 | 562.5 | 542.8 | 547.5 | +10 | +1.9% | 3,200 |
| 2010/05/21 | 560 | 560 | 533.8 | 537.5 | -30 | -5.3% | 14,000 |
| 2010/05/20 | 562.5 | 582.3 | 562.5 | 567.5 | -17.5 | -3% | 5,200 |
| 2010/05/19 | 585 | 585 | 585 | 585 | +17.5 | +3.1% | 400 |
| 2010/05/18 | 566.3 | 577.5 | 566.3 | 567.5 | -32.5 | -5.4% | 6,000 |
| 2010/05/17 | 590 | 625 | 590 | 600 | +2.5 | +0.4% | 5,200 |
| 2010/05/14 | 603.8 | 603.8 | 590 | 597.5 | +12.5 | +2.1% | 4,000 |
| 2010/05/13 | 587.5 | 587.5 | 575 | 585 | +10 | +1.7% | 4,800 |
| 2010/05/12 | 591.3 | 600 | 575 | 575 | -16.3 | -2.8% | 4,000 |
| 2010/05/11 | 612.5 | 612.5 | 587.5 | 591.3 | +16.3 | +2.8% | 7,600 |
| 2010/05/10 | 562.5 | 612.5 | 562.5 | 575 | +12.5 | +2.2% | 7,600 |
| 2010/05/07 | 585 | 585 | 562.5 | 562.5 | -27.5 | -4.7% | 5,600 |
| 2010/05/06 | 587.5 | 600 | 587.5 | 590 | -35 | -5.6% | 13,600 |
| 2010/04/30 | 603.3 | 626.3 | 603.3 | 625 | +25 | +4.2% | 18,800 |
| 2010/04/28 | 600 | 600 | 588.8 | 600 | -8.3 | -1.4% | 12,400 |
| 2010/04/27 | 617.5 | 624.8 | 607.5 | 608.3 | -16.7 | -2.7% | 13,200 |
3701～
3750
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
