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 |
|---|---|---|---|---|---|---|---|
| 2006/10/05 | 1,145 | 1,152.5 | 1,145 | 1,152.5 | ±0 | ±0% | 3,600 |
| 2006/10/04 | 1,150 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 6,000 |
| 2006/10/03 | 1,150 | 1,150 | 1,147.5 | 1,150 | ±0 | ±0% | 16,400 |
| 2006/10/02 | 1,175 | 1,175 | 1,147.5 | 1,150 | -12.5 | -1.1% | 14,000 |
| 2006/09/29 | 1,147.5 | 1,162.5 | 1,147.5 | 1,162.5 | +20 | +1.8% | 8,800 |
| 2006/09/28 | 1,127.5 | 1,142.5 | 1,127.5 | 1,142.5 | +10 | +0.9% | 10,800 |
| 2006/09/27 | 1,130 | 1,132.5 | 1,125 | 1,132.5 | ±0 | ±0% | 6,400 |
| 2006/09/26 | 1,125 | 1,132.5 | 1,125 | 1,132.5 | +7.5 | +0.7% | 7,200 |
| 2006/09/25 | 1,132.5 | 1,132.5 | 1,125 | 1,125 | -7.5 | -0.7% | 2,400 |
| 2006/09/22 | 1,135 | 1,135 | 1,125 | 1,132.5 | -2.5 | -0.2% | 9,600 |
| 2006/09/21 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 2,000 |
| 2006/09/20 | 1,135 | 1,135 | 1,132.5 | 1,135 | ±0 | ±0% | 4,400 |
| 2006/09/19 | 1,137.5 | 1,137.5 | 1,135 | 1,135 | -5 | -0.4% | 3,600 |
| 2006/09/15 | 1,140 | 1,140 | 1,135 | 1,140 | ±0 | ±0% | 10,800 |
| 2006/09/14 | 1,150 | 1,155 | 1,140 | 1,140 | -2.5 | -0.2% | 8,400 |
| 2006/09/13 | 1,140 | 1,150 | 1,137.5 | 1,142.5 | +5 | +0.4% | 18,400 |
| 2006/09/12 | 1,135 | 1,137.5 | 1,132.5 | 1,137.5 | +5 | +0.4% | 7,600 |
| 2006/09/11 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | -12.5 | -1.1% | 1,200 |
| 2006/09/08 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 4,800 |
| 2006/09/07 | 1,140 | 1,142.5 | 1,140 | 1,140 | -2.5 | -0.2% | 4,400 |
| 2006/09/06 | 1,140 | 1,142.5 | 1,137.5 | 1,142.5 | +2.5 | +0.2% | 8,800 |
| 2006/09/05 | 1,137.5 | 1,140 | 1,132.5 | 1,140 | ±0 | ±0% | 17,600 |
| 2006/09/04 | 1,137.5 | 1,140 | 1,132.5 | 1,140 | +2.5 | +0.2% | 17,600 |
| 2006/09/01 | 1,137.5 | 1,140 | 1,137.5 | 1,137.5 | ±0 | ±0% | 9,600 |
| 2006/08/31 | 1,147.5 | 1,147.5 | 1,125 | 1,137.5 | -10 | -0.9% | 10,000 |
| 2006/08/30 | 1,137.5 | 1,147.5 | 1,125 | 1,147.5 | +22.5 | +2% | 21,600 |
| 2006/08/29 | 1,125 | 1,127.5 | 1,120 | 1,125 | ±0 | ±0% | 26,400 |
| 2006/08/28 | 1,125 | 1,135 | 1,125 | 1,125 | ±0 | ±0% | 16,000 |
| 2006/08/25 | 1,092.5 | 1,125 | 1,092.5 | 1,125 | +52.5 | +4.9% | 33,600 |
| 2006/08/24 | 1,045 | 1,077.5 | 1,037.5 | 1,072.5 | +27.5 | +2.6% | 28,800 |
| 2006/08/23 | 1,032.5 | 1,047.5 | 1,032.5 | 1,045 | +12.5 | +1.2% | 3,200 |
| 2006/08/22 | 1,025 | 1,032.5 | 1,025 | 1,032.5 | +7.5 | +0.7% | 7,200 |
| 2006/08/21 | 1,025 | 1,035 | 1,022.5 | 1,025 | +7.5 | +0.7% | 7,200 |
| 2006/08/18 | 1,012.5 | 1,017.5 | 1,012.5 | 1,017.5 | +5 | +0.5% | 7,600 |
| 2006/08/17 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | -2.5 | -0.2% | 1,600 |
| 2006/08/16 | 1,012.5 | 1,015 | 1,012.5 | 1,015 | +10 | +1% | 5,200 |
| 2006/08/15 | 1,010 | 1,012.5 | 1,005 | 1,005 | -7.5 | -0.7% | 1,600 |
| 2006/08/14 | 1,015 | 1,022.5 | 1,012.5 | 1,012.5 | +12.5 | +1.3% | 5,200 |
| 2006/08/11 | 1,000 | 1,000 | 997.5 | 1,000 | ±0 | ±0% | 14,400 |
| 2006/08/10 | 997.5 | 1,025 | 997.5 | 1,000 | +5 | +0.5% | 6,400 |
| 2006/08/09 | 987.5 | 1,002.5 | 987.5 | 995 | -5 | -0.5% | 12,400 |
| 2006/08/08 | 987.5 | 1,012.5 | 987.5 | 1,000 | -25 | -2.4% | 30,800 |
| 2006/08/07 | 977.5 | 1,062.5 | 977.5 | 1,025 | +50 | +5.1% | 12,400 |
| 2006/08/04 | 975 | 975 | 970 | 975 | ±0 | ±0% | 3,200 |
| 2006/08/03 | 962.5 | 975 | 962.5 | 975 | +15 | +1.6% | 2,400 |
| 2006/08/02 | 950 | 960 | 950 | 960 | +10 | +1.1% | 2,800 |
| 2006/08/01 | 950 | 955 | 950 | 950 | ±0 | ±0% | 2,000 |
| 2006/07/31 | 950 | 950 | 950 | 950 | +47.5 | +5.3% | 2,800 |
| 2006/07/28 | 902.5 | 905 | 902.5 | 902.5 | ±0 | ±0% | 4,000 |
| 2006/07/27 | 902.5 | 902.5 | 902.5 | 902.5 | +2.5 | +0.3% | 800 |
4551～
4600
件表示中 / 5593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 | 70,600円 | +9.0% | +4.8% | 4.53% | 13.89倍 | 1.36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 |
| リスキル | 320,000円 | +21.7% | +6.6% | 0.00% | 14.23倍 | 4.72倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| エクストリーム | 120,500円 | -3.0% | -42.1% | 4.73% | 10.47倍 | 1.10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 |
| トリドリ | 200,300円 | +31.1% | +60.2% | 0.00% | 16.42倍 | 4.63倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グリンランド | 62,600円 | +4.5% | -11.5% | 2.24% | 13.48倍 | 0.64倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
