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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 2006/07/26 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,200 |
| 2006/07/25 | 902.5 | 902.5 | 900 | 900 | ±0 | ±0% | 3,200 |
| 2006/07/24 | 902.5 | 902.5 | 900 | 900 | -15 | -1.6% | 2,400 |
| 2006/07/21 | 917.5 | 917.5 | 915 | 915 | -25 | -2.7% | 3,200 |
| 2006/07/20 | 917.5 | 940 | 917.5 | 940 | +10 | +1.1% | 2,800 |
| 2006/07/19 | 937.5 | 950 | 925 | 930 | -7.5 | -0.8% | 4,400 |
| 2006/07/18 | 980 | 980 | 937.5 | 937.5 | -45 | -4.6% | 7,200 |
| 2006/07/14 | 975 | 982.5 | 962.5 | 982.5 | ±0 | ±0% | 10,400 |
| 2006/07/13 | 977.5 | 982.5 | 977.5 | 982.5 | +2.5 | +0.3% | 8,000 |
| 2006/07/12 | 982.5 | 982.5 | 980 | 980 | -2.5 | -0.3% | 7,600 |
| 2006/07/11 | 982.5 | 982.5 | 982.5 | 982.5 | ±0 | ±0% | 2,000 |
| 2006/07/10 | 995 | 995 | 982.5 | 982.5 | -20 | -2% | 9,200 |
| 2006/07/07 | 1,002.5 | 1,002.5 | 1,002.5 | 1,002.5 | ±0 | ±0% | 1,200 |
| 2006/07/06 | 1,000 | 1,002.5 | 1,000 | 1,002.5 | ±0 | ±0% | 6,400 |
| 2006/07/05 | 1,000 | 1,007.5 | 997.5 | 1,002.5 | +2.5 | +0.3% | 19,200 |
| 2006/07/04 | 1,000 | 1,002.5 | 1,000 | 1,000 | ±0 | ±0% | 11,600 |
| 2006/07/03 | 1,000 | 1,000 | 987.5 | 1,000 | ±0 | ±0% | 2,800 |
| 2006/06/30 | 1,000 | 1,005 | 1,000 | 1,000 | +5 | +0.5% | 5,600 |
| 2006/06/29 | 990 | 995 | 985 | 995 | - | - | 4,800 |
| 2006/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/27 | 990 | 997.5 | 990 | 990 | ±0 | ±0% | 4,400 |
| 2006/06/26 | 992.5 | 1,000 | 987.5 | 990 | -22.5 | -2.2% | 3,200 |
| 2006/06/23 | 1,012.5 | 1,020 | 1,012.5 | 1,012.5 | ±0 | ±0% | 6,800 |
| 2006/06/22 | 1,012.5 | 1,022.5 | 1,007.5 | 1,012.5 | -10 | -1% | 5,600 |
| 2006/06/21 | 1,017.5 | 1,030 | 1,012.5 | 1,022.5 | +10 | +1% | 12,800 |
| 2006/06/20 | 990 | 1,022.5 | 980 | 1,012.5 | +35 | +3.6% | 9,600 |
| 2006/06/19 | 960 | 977.5 | 960 | 977.5 | +20 | +2.1% | 4,000 |
| 2006/06/16 | 950 | 982.5 | 950 | 957.5 | +27.5 | +3% | 5,600 |
| 2006/06/15 | 875 | 935 | 875 | 930 | +57.5 | +6.6% | 7,600 |
| 2006/06/14 | 875 | 875 | 872.5 | 872.5 | -2.5 | -0.3% | 800 |
| 2006/06/13 | 875 | 875 | 875 | 875 | -25 | -2.8% | 400 |
4651～
4700
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
