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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 855 | 910 | 855 | 900 | +47.5 | +5.6% | 3,600 |
| 2006/06/09 | 852.5 | 855 | 840 | 852.5 | ±0 | ±0% | 10,000 |
| 2006/06/08 | 837.5 | 857.5 | 837.5 | 852.5 | -12.5 | -1.4% | 5,600 |
| 2006/06/07 | 877.5 | 895 | 865 | 865 | -5 | -0.6% | 1,600 |
| 2006/06/06 | 870 | 872.5 | 870 | 870 | +12.5 | +1.5% | 2,000 |
| 2006/06/05 | 812.5 | 857.5 | 812.5 | 857.5 | +7.5 | +0.9% | 8,000 |
| 2006/06/02 | 895 | 895 | 812.5 | 850 | -32.5 | -3.7% | 15,200 |
| 2006/06/01 | 875 | 885 | 875 | 882.5 | ±0 | ±0% | 18,800 |
| 2006/05/31 | 907.5 | 907.5 | 882.5 | 882.5 | - | - | 4,000 |
| 2006/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/29 | 920 | 920 | 902.5 | 902.5 | -17.5 | -1.9% | 2,400 |
| 2006/05/26 | 917.5 | 932.5 | 910 | 920 | +15 | +1.7% | 6,400 |
| 2006/05/25 | 905 | 905 | 905 | 905 | +5 | +0.6% | 800 |
| 2006/05/24 | 925 | 927.5 | 900 | 900 | -2.5 | -0.3% | 8,800 |
| 2006/05/23 | 927.5 | 927.5 | 902.5 | 902.5 | - | - | 5,200 |
| 2006/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/19 | 925 | 925 | 925 | 925 | -12.5 | -1.3% | 3,200 |
| 2006/05/18 | 937.5 | 937.5 | 925 | 937.5 | -25 | -2.6% | 3,600 |
| 2006/05/17 | 997.5 | 997.5 | 925 | 962.5 | - | - | 3,200 |
| 2006/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 800 |
| 2006/05/12 | 1,022.5 | 1,022.5 | 975 | 1,000 | -22.5 | -2.2% | 4,000 |
| 2006/05/11 | 1,025 | 1,025 | 1,022.5 | 1,022.5 | -2.5 | -0.2% | 2,000 |
| 2006/05/10 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 2,000 |
| 2006/05/09 | 1,032.5 | 1,055 | 1,025 | 1,025 | -7.5 | -0.7% | 13,200 |
| 2006/05/08 | 1,027.5 | 1,032.5 | 1,025 | 1,032.5 | +5 | +0.5% | 6,400 |
| 2006/05/02 | 1,027.5 | 1,040 | 1,027.5 | 1,027.5 | ±0 | ±0% | 6,400 |
| 2006/05/01 | 1,027.5 | 1,027.5 | 1,005 | 1,027.5 | +2.5 | +0.2% | 12,800 |
| 2006/04/28 | 1,030 | 1,030 | 1,005 | 1,025 | +25 | +2.5% | 14,400 |
| 2006/04/27 | 1,027.5 | 1,027.5 | 1,000 | 1,000 | -25 | -2.4% | 8,800 |
| 2006/04/26 | 1,025 | 1,025 | 1,025 | 1,025 | -7.5 | -0.7% | 8,400 |
| 2006/04/25 | 1,042.5 | 1,050 | 1,025 | 1,032.5 | -7.5 | -0.7% | 6,800 |
| 2006/04/24 | 1,040 | 1,040 | 1,037.5 | 1,040 | -12.5 | -1.2% | 3,200 |
| 2006/04/21 | 1,090 | 1,115 | 1,040 | 1,052.5 | -50 | -4.5% | 16,000 |
| 2006/04/20 | 1,110 | 1,122.5 | 1,097.5 | 1,102.5 | +5 | +0.5% | 13,200 |
| 2006/04/19 | 1,070 | 1,097.5 | 1,065 | 1,097.5 | +20 | +1.9% | 14,800 |
| 2006/04/18 | 1,080 | 1,085 | 1,062.5 | 1,077.5 | -50 | -4.4% | 18,400 |
| 2006/04/17 | 1,130 | 1,130 | 1,127.5 | 1,127.5 | -2.5 | -0.2% | 19,600 |
| 2006/04/14 | 1,127.5 | 1,130 | 1,117.5 | 1,130 | +2.5 | +0.2% | 13,200 |
| 2006/04/13 | 1,155 | 1,155 | 1,127.5 | 1,127.5 | -22.5 | -2% | 10,800 |
| 2006/04/12 | 1,167.5 | 1,167.5 | 1,142.5 | 1,150 | -5 | -0.4% | 12,400 |
| 2006/04/11 | 1,147.5 | 1,155 | 1,120 | 1,155 | +17.5 | +1.5% | 18,000 |
| 2006/04/10 | 1,095 | 1,137.5 | 1,095 | 1,137.5 | +35 | +3.2% | 19,600 |
| 2006/04/07 | 1,097.5 | 1,105 | 1,095 | 1,102.5 | +7.5 | +0.7% | 36,800 |
| 2006/04/06 | 1,087.5 | 1,100 | 1,085 | 1,095 | +10 | +0.9% | 27,200 |
| 2006/04/05 | 1,065 | 1,100 | 1,065 | 1,085 | +2.5 | +0.2% | 36,000 |
| 2006/04/04 | 1,090 | 1,090 | 1,075 | 1,082.5 | -20 | -1.8% | 48,800 |
| 2006/04/03 | 985 | 1,102.5 | 982.5 | 1,102.5 | +125 | +12.8% | 60,000 |
| 2006/03/31 | 932.5 | 1,025 | 932.5 | 977.5 | +57.5 | +6.3% | 35,200 |
| 2006/03/30 | 897.5 | 920 | 897.5 | 920 | +32.5 | +3.7% | 42,000 |
4701～
4750
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
