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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 637.5 | 637.5 | 617.8 | 625 | ±0 | ±0% | 23,200 |
| 2010/04/23 | 627.5 | 627.5 | 620 | 625 | +12.5 | +2% | 20,000 |
| 2010/04/22 | 627.5 | 627.5 | 606.8 | 612.5 | -10 | -1.6% | 12,000 |
| 2010/04/21 | 627.5 | 627.5 | 603.8 | 622.5 | +32.5 | +5.5% | 31,200 |
| 2010/04/20 | 580 | 615 | 580 | 590 | +19.5 | +3.4% | 32,800 |
| 2010/04/19 | 575 | 575 | 565 | 570.5 | -12 | -2.1% | 6,800 |
| 2010/04/16 | 586.3 | 586.3 | 575 | 582.5 | -13.8 | -2.3% | 8,400 |
| 2010/04/15 | 605 | 605.3 | 594 | 596.3 | -11.2 | -1.8% | 8,400 |
| 2010/04/14 | 607.8 | 610 | 605.3 | 607.5 | -12.5 | -2% | 11,200 |
| 2010/04/13 | 622.5 | 622.5 | 605 | 620 | -5 | -0.8% | 14,000 |
| 2010/04/12 | 627.5 | 628.8 | 603.3 | 625 | +1.2 | +0.2% | 8,000 |
| 2010/04/09 | 632.5 | 632.5 | 623.8 | 623.8 | -8.5 | -1.3% | 8,800 |
| 2010/04/08 | 632.5 | 638.8 | 625 | 632.3 | -17.5 | -2.7% | 20,400 |
| 2010/04/07 | 646.3 | 650 | 625 | 649.8 | +26 | +4.2% | 51,600 |
| 2010/04/06 | 649.3 | 662.5 | 600 | 623.8 | -25.5 | -3.9% | 40,800 |
| 2010/04/05 | 650 | 662.5 | 635 | 649.3 | +5.3 | +0.8% | 39,600 |
| 2010/04/02 | 617.5 | 644 | 612.5 | 644 | +42.7 | +7.1% | 78,000 |
| 2010/04/01 | 588 | 612.5 | 587.3 | 601.3 | +23.8 | +4.1% | 93,600 |
| 2010/03/31 | 592 | 592 | 570.8 | 577.5 | -11.3 | -1.9% | 39,600 |
| 2010/03/30 | 567.5 | 594.3 | 562.5 | 588.8 | +26 | +4.6% | 84,400 |
| 2010/03/29 | 562.5 | 570 | 558.8 | 562.8 | +17.8 | +3.3% | 91,200 |
| 2010/03/26 | 537.5 | 545 | 528.5 | 545 | +7.2 | +1.3% | 23,600 |
| 2010/03/25 | 537.5 | 555 | 528 | 537.8 | +12.8 | +2.4% | 42,000 |
| 2010/03/24 | 490 | 537.5 | 489.3 | 525 | +34 | +6.9% | 53,200 |
| 2010/03/23 | 500 | 500 | 477.5 | 491 | -15.3 | -3% | 38,400 |
| 2010/03/19 | 515 | 515 | 500 | 506.3 | -8.7 | -1.7% | 61,200 |
| 2010/03/18 | 517.5 | 520 | 511.3 | 515 | -2.5 | -0.5% | 29,200 |
| 2010/03/17 | 543.3 | 543.3 | 506.3 | 517.5 | -50.8 | -8.9% | 194,000 |
| 2010/03/16 | 567.5 | 572.5 | 567 | 568.3 | +5.8 | +1% | 83,200 |
| 2010/03/15 | 558.5 | 567.5 | 558.5 | 562.5 | +4 | +0.7% | 44,000 |
| 2010/03/12 | 555 | 558.8 | 555 | 558.5 | +3.5 | +0.6% | 26,000 |
| 2010/03/11 | 557.5 | 557.5 | 550.5 | 555 | -1 | -0.2% | 11,600 |
| 2010/03/10 | 553 | 556 | 548.8 | 556 | +3 | +0.5% | 33,600 |
| 2010/03/09 | 544.8 | 554.3 | 544.8 | 553 | +9.7 | +1.8% | 38,800 |
| 2010/03/08 | 539.8 | 545 | 537.5 | 543.3 | +4.5 | +0.8% | 27,200 |
| 2010/03/05 | 541.3 | 541.3 | 529.3 | 538.8 | +4.8 | +0.9% | 4,800 |
| 2010/03/04 | 547.3 | 547.3 | 518.8 | 534 | -3.5 | -0.7% | 14,800 |
| 2010/03/03 | 548.5 | 550 | 532.5 | 537.5 | -11 | -2% | 27,600 |
| 2010/03/02 | 542.5 | 548.8 | 535 | 548.5 | +7.2 | +1.3% | 23,600 |
| 2010/03/01 | 537.5 | 542 | 528.8 | 541.3 | +12.3 | +2.3% | 10,400 |
| 2010/02/26 | 525.3 | 537.5 | 517.5 | 529 | -3.5 | -0.7% | 31,600 |
| 2010/02/25 | 542.5 | 542.5 | 529 | 532.5 | -1.3 | -0.2% | 8,400 |
| 2010/02/24 | 536.8 | 543.8 | 532.3 | 533.8 | -13 | -2.4% | 15,200 |
| 2010/02/23 | 543.8 | 546.8 | 532.5 | 546.8 | +3 | +0.6% | 40,000 |
| 2010/02/22 | 505 | 562.5 | 505 | 543.8 | +38.8 | +7.7% | 32,000 |
| 2010/02/19 | 512.5 | 512.5 | 505 | 505 | -5 | -1% | 21,600 |
| 2010/02/18 | 507.5 | 512.5 | 503.8 | 510 | +5 | +1% | 17,600 |
| 2010/02/17 | 502.5 | 507.5 | 502.5 | 505 | +9.7 | +2% | 11,200 |
| 2010/02/16 | 500 | 504.5 | 495 | 495.3 | -12 | -2.4% | 22,400 |
| 2010/02/15 | 482.8 | 507.5 | 482.8 | 507.3 | +32.3 | +6.8% | 22,800 |
3751～
3800
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
