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 |
|---|---|---|---|---|---|---|---|
| 2006/03/01 | 895 | 937.5 | 895 | 922.5 | -97.5 | -9.6% | 118,800 |
| 2006/02/28 | 912.5 | 1,020 | 887.5 | 1,020 | +125 | +14% | 92,800 |
| 2006/02/27 | 872.5 | 910 | 872.5 | 895 | +55 | +6.5% | 24,000 |
| 2006/02/24 | 822.5 | 847.5 | 815 | 840 | +25 | +3.1% | 27,600 |
| 2006/02/23 | 802.5 | 815 | 802.5 | 815 | +15 | +1.9% | 28,400 |
| 2006/02/22 | 777.5 | 830 | 777.5 | 800 | +52.5 | +7% | 21,200 |
| 2006/02/21 | 737.5 | 755 | 727.5 | 747.5 | -27.5 | -3.5% | 73,600 |
| 2006/02/20 | 837.5 | 837.5 | 775 | 775 | -85 | -9.9% | 34,400 |
| 2006/02/17 | 875 | 877.5 | 852.5 | 860 | -15 | -1.7% | 16,800 |
| 2006/02/16 | 862.5 | 887.5 | 862.5 | 875 | +25 | +2.9% | 6,800 |
| 2006/02/15 | 905 | 955 | 850 | 850 | -35 | -4% | 32,000 |
| 2006/02/14 | 875 | 905 | 875 | 885 | +10 | +1.1% | 12,800 |
| 2006/02/13 | 992.5 | 992.5 | 872.5 | 875 | -122.5 | -12.3% | 28,000 |
| 2006/02/10 | 1,025 | 1,025 | 997.5 | 997.5 | -32.5 | -3.2% | 16,800 |
| 2006/02/09 | 1,037.5 | 1,037.5 | 1,030 | 1,030 | -7.5 | -0.7% | 2,400 |
| 2006/02/08 | 1,032.5 | 1,037.5 | 1,030 | 1,037.5 | +7.5 | +0.7% | 6,400 |
| 2006/02/07 | 1,037.5 | 1,037.5 | 1,025 | 1,030 | -7.5 | -0.7% | 4,800 |
| 2006/02/06 | 1,045 | 1,045 | 1,025 | 1,037.5 | -7.5 | -0.7% | 16,000 |
| 2006/02/03 | 1,067.5 | 1,067.5 | 1,037.5 | 1,045 | +7.5 | +0.7% | 6,400 |
| 2006/02/02 | 1,040 | 1,062.5 | 1,035 | 1,037.5 | ±0 | ±0% | 12,800 |
| 2006/02/01 | 1,037.5 | 1,050 | 1,000 | 1,037.5 | ±0 | ±0% | 7,200 |
| 2006/01/31 | 1,072.5 | 1,072.5 | 1,037.5 | 1,037.5 | -25 | -2.4% | 8,000 |
| 2006/01/30 | 1,070 | 1,077.5 | 1,062.5 | 1,062.5 | -7.5 | -0.7% | 12,000 |
| 2006/01/27 | 1,050 | 1,075 | 1,037.5 | 1,070 | +20 | +1.9% | 22,400 |
| 2006/01/26 | 1,042.5 | 1,072.5 | 1,042.5 | 1,050 | ±0 | ±0% | 9,200 |
| 2006/01/25 | 1,035 | 1,077.5 | 1,035 | 1,050 | +37.5 | +3.7% | 9,200 |
| 2006/01/24 | 1,050 | 1,075 | 1,012.5 | 1,012.5 | -37.5 | -3.6% | 7,600 |
| 2006/01/23 | 1,075 | 1,075 | 1,005 | 1,050 | -25 | -2.3% | 16,000 |
| 2006/01/20 | 1,112.5 | 1,125 | 1,037.5 | 1,075 | -50 | -4.4% | 14,800 |
| 2006/01/19 | 1,025 | 1,157.5 | 1,025 | 1,125 | +37.5 | +3.4% | 22,000 |
| 2006/01/18 | 1,152.5 | 1,152.5 | 1,050 | 1,087.5 | -87.5 | -7.4% | 32,800 |
| 2006/01/17 | 1,195 | 1,212.5 | 1,152.5 | 1,175 | -37.5 | -3.1% | 16,400 |
| 2006/01/16 | 1,167.5 | 1,237.5 | 1,165 | 1,212.5 | +50 | +4.3% | 29,600 |
| 2006/01/13 | 1,152.5 | 1,162.5 | 1,152.5 | 1,162.5 | +12.5 | +1.1% | 8,000 |
| 2006/01/12 | 1,150 | 1,157.5 | 1,137.5 | 1,150 | ±0 | ±0% | 18,400 |
| 2006/01/11 | 1,157.5 | 1,157.5 | 1,142.5 | 1,150 | ±0 | ±0% | 13,200 |
| 2006/01/10 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 52,800 |
| 2006/01/06 | 1,155 | 1,162.5 | 1,142.5 | 1,150 | -5 | -0.4% | 31,200 |
| 2006/01/05 | 1,137.5 | 1,155 | 1,137.5 | 1,155 | +10 | +0.9% | 18,800 |
| 2006/01/04 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 9,200 |
| 2005/12/30 | 1,160 | 1,170 | 1,150 | 1,150 | +15 | +1.3% | 13,600 |
| 2005/12/29 | 1,112.5 | 1,135 | 1,100 | 1,135 | +35 | +3.2% | 20,400 |
| 2005/12/28 | 1,115 | 1,125 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2005/12/27 | 1,115 | 1,115 | 1,080 | 1,115 | ±0 | ±0% | 20,800 |
| 2005/12/26 | 1,120 | 1,125 | 1,075 | 1,115 | -10 | -0.9% | 25,200 |
| 2005/12/22 | 1,115 | 1,140 | 1,112.5 | 1,125 | -12.5 | -1.1% | 10,000 |
| 2005/12/21 | 1,145 | 1,150 | 1,107.5 | 1,137.5 | -25 | -2.2% | 22,400 |
| 2005/12/20 | 1,160 | 1,165 | 1,142.5 | 1,162.5 | +2.5 | +0.2% | 18,800 |
| 2005/12/19 | 1,172.5 | 1,172.5 | 1,150 | 1,160 | ±0 | ±0% | 13,600 |
| 2005/12/16 | 1,130 | 1,162.5 | 1,127.5 | 1,160 | +15 | +1.3% | 24,800 |
4701～
4750
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
