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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,165 | 1,165 | 1,152.5 | 1,152.5 | -12.5 | -1.1% | 1,600 |
| 2006/11/01 | 1,157.5 | 1,165 | 1,157.5 | 1,165 | +7.5 | +0.6% | 9,200 |
| 2006/10/31 | 1,155 | 1,157.5 | 1,155 | 1,157.5 | +2.5 | +0.2% | 10,000 |
| 2006/10/30 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 2,000 |
| 2006/10/27 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | ±0 | ±0% | 19,600 |
| 2006/10/26 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | -7.5 | -0.6% | 3,600 |
| 2006/10/25 | 1,160 | 1,160 | 1,152.5 | 1,157.5 | +2.5 | +0.2% | 3,200 |
| 2006/10/24 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 3,200 |
| 2006/10/23 | 1,150 | 1,150 | 1,150 | 1,150 | -5 | -0.4% | 7,200 |
| 2006/10/20 | 1,150 | 1,162.5 | 1,150 | 1,155 | +12.5 | +1.1% | 20,400 |
| 2006/10/19 | 1,145 | 1,145 | 1,142.5 | 1,142.5 | +15 | +1.3% | 800 |
| 2006/10/18 | 1,125 | 1,127.5 | 1,125 | 1,127.5 | +15 | +1.3% | 3,600 |
| 2006/10/17 | 1,105 | 1,112.5 | 1,102.5 | 1,112.5 | ±0 | ±0% | 5,200 |
| 2006/10/16 | 1,112.5 | 1,112.5 | 1,100 | 1,112.5 | ±0 | ±0% | 2,800 |
| 2006/10/13 | 1,125 | 1,125 | 1,112.5 | 1,112.5 | +5 | +0.5% | 2,000 |
| 2006/10/12 | 1,112.5 | 1,137.5 | 1,095 | 1,107.5 | -42.5 | -3.7% | 9,200 |
| 2006/10/11 | 1,147.5 | 1,152.5 | 1,147.5 | 1,150 | +7.5 | +0.7% | 13,600 |
| 2006/10/10 | 1,147.5 | 1,147.5 | 1,142.5 | 1,142.5 | -10 | -0.9% | 3,200 |
| 2006/10/06 | 1,152.5 | 1,152.5 | 1,145 | 1,152.5 | ±0 | ±0% | 1,600 |
| 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 |
4601～
4650
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
