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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,157.5 | 1,167.5 | 1,150 | 1,167.5 | ±0 | ±0% | 5,200 |
| 2007/01/18 | 1,180 | 1,180 | 1,167.5 | 1,167.5 | -12.5 | -1.1% | 10,400 |
| 2007/01/17 | 1,250 | 1,250 | 1,162.5 | 1,180 | +55 | +4.9% | 35,600 |
| 2007/01/16 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 800 |
| 2007/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/12 | 1,127.5 | 1,155 | 1,127.5 | 1,155 | ±0 | ±0% | 2,000 |
| 2007/01/11 | 1,145 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 800 |
| 2007/01/10 | 1,147.5 | 1,147.5 | 1,142.5 | 1,145 | -5 | -0.4% | 4,000 |
| 2007/01/09 | 1,162.5 | 1,162.5 | 1,150 | 1,150 | -12.5 | -1.1% | 13,200 |
| 2007/01/05 | 1,162.5 | 1,165 | 1,162.5 | 1,162.5 | - | - | 9,200 |
| 2007/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/29 | 1,147.5 | 1,155 | 1,137.5 | 1,155 | +30 | +2.7% | 7,600 |
| 2006/12/28 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2006/12/27 | 1,125 | 1,125 | 1,125 | 1,125 | -22.5 | -2% | 1,600 |
| 2006/12/26 | 1,120 | 1,147.5 | 1,120 | 1,147.5 | +2.5 | +0.2% | 2,400 |
| 2006/12/25 | 1,142.5 | 1,145 | 1,125 | 1,145 | +5 | +0.4% | 1,200 |
| 2006/12/22 | 1,150 | 1,150 | 1,140 | 1,140 | -15 | -1.3% | 2,800 |
| 2006/12/21 | 1,137.5 | 1,155 | 1,137.5 | 1,155 | +15 | +1.3% | 1,200 |
| 2006/12/20 | 1,140 | 1,140 | 1,140 | 1,140 | -5 | -0.4% | 1,600 |
| 2006/12/19 | 1,135 | 1,145 | 1,135 | 1,145 | +10 | +0.9% | 1,200 |
| 2006/12/18 | 1,135 | 1,135 | 1,135 | 1,135 | -2.5 | -0.2% | 2,800 |
| 2006/12/15 | 1,137.5 | 1,147.5 | 1,132.5 | 1,137.5 | -12.5 | -1.1% | 8,400 |
| 2006/12/14 | 1,150 | 1,150 | 1,150 | 1,150 | -2.5 | -0.2% | 2,400 |
| 2006/12/13 | 1,137.5 | 1,152.5 | 1,137.5 | 1,152.5 | +2.5 | +0.2% | 4,800 |
| 2006/12/12 | 1,110 | 1,150 | 1,110 | 1,150 | +2.5 | +0.2% | 4,400 |
| 2006/12/11 | 1,125 | 1,147.5 | 1,100 | 1,147.5 | -2.5 | -0.2% | 5,600 |
| 2006/12/08 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 2,800 |
| 2006/12/07 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 6,000 |
| 2006/12/06 | 1,125 | 1,137.5 | 1,112.5 | 1,125 | ±0 | ±0% | 18,400 |
| 2006/12/05 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 10,400 |
| 2006/12/04 | 1,137.5 | 1,137.5 | 1,120 | 1,125 | -12.5 | -1.1% | 12,400 |
| 2006/12/01 | 1,137.5 | 1,150 | 1,137.5 | 1,137.5 | -25 | -2.2% | 15,600 |
| 2006/11/30 | 1,170 | 1,170 | 1,150 | 1,162.5 | +2.5 | +0.2% | 2,400 |
| 2006/11/29 | 1,160 | 1,160 | 1,137.5 | 1,160 | ±0 | ±0% | 5,600 |
| 2006/11/28 | 1,155 | 1,162.5 | 1,155 | 1,160 | +2.5 | +0.2% | 6,000 |
| 2006/11/27 | 1,160 | 1,160 | 1,157.5 | 1,157.5 | +2.5 | +0.2% | 2,800 |
| 2006/11/24 | 1,160 | 1,160 | 1,150 | 1,155 | -5 | -0.4% | 4,400 |
| 2006/11/22 | 1,147.5 | 1,160 | 1,137.5 | 1,160 | +7.5 | +0.7% | 9,200 |
| 2006/11/21 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | ±0 | ±0% | 1,200 |
| 2006/11/20 | 1,150 | 1,152.5 | 1,150 | 1,152.5 | +2.5 | +0.2% | 5,600 |
| 2006/11/17 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | -10 | -0.9% | 10,000 |
| 2006/11/16 | 1,152.5 | 1,160 | 1,150 | 1,160 | +2.5 | +0.2% | 6,000 |
| 2006/11/15 | 1,157.5 | 1,157.5 | 1,150 | 1,157.5 | +2.5 | +0.2% | 12,400 |
| 2006/11/14 | 1,160 | 1,162.5 | 1,155 | 1,155 | -2.5 | -0.2% | 7,200 |
| 2006/11/13 | 1,155 | 1,157.5 | 1,155 | 1,157.5 | +2.5 | +0.2% | 7,600 |
| 2006/11/10 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 2,800 |
| 2006/11/09 | 1,162.5 | 1,162.5 | 1,150 | 1,150 | ±0 | ±0% | 2,400 |
| 2006/11/08 | 1,157.5 | 1,157.5 | 1,150 | 1,150 | -7.5 | -0.6% | 12,800 |
| 2006/11/07 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | +5 | +0.4% | 2,400 |
| 2006/11/06 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | ±0 | ±0% | 2,800 |
4551～
4600
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
