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 |
|---|---|---|---|---|---|---|---|
| 2005/05/11 | 1,020 | 1,020 | 1,002.5 | 1,005 | -15 | -1.5% | 23,200 |
| 2005/05/10 | 1,025 | 1,030 | 1,015 | 1,020 | +2.5 | +0.2% | 81,600 |
| 2005/05/09 | 1,022.5 | 1,025 | 1,017.5 | 1,017.5 | -7.5 | -0.7% | 46,000 |
| 2005/05/06 | 1,025 | 1,050 | 1,017.5 | 1,025 | -45 | -4.2% | 74,800 |
| 2005/05/02 | 1,075 | 1,075 | 1,052.5 | 1,070 | -5 | -0.5% | 8,400 |
| 2005/04/28 | 1,097.5 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 6,400 |
| 2005/04/27 | 1,097.5 | 1,100 | 1,087.5 | 1,100 | ±0 | ±0% | 8,400 |
| 2005/04/26 | 1,062.5 | 1,100 | 1,062.5 | 1,100 | +25 | +2.3% | 18,400 |
| 2005/04/25 | 1,100 | 1,100 | 1,072.5 | 1,075 | -12.5 | -1.1% | 6,000 |
| 2005/04/22 | 1,097.5 | 1,100 | 1,087.5 | 1,087.5 | -5 | -0.5% | 5,200 |
| 2005/04/21 | 1,097.5 | 1,097.5 | 1,075 | 1,092.5 | -20 | -1.8% | 3,600 |
| 2005/04/20 | 1,087.5 | 1,112.5 | 1,087.5 | 1,112.5 | +27.5 | +2.5% | 3,600 |
| 2005/04/19 | 1,087.5 | 1,110 | 1,050 | 1,085 | +22.5 | +2.1% | 11,200 |
| 2005/04/18 | 1,065 | 1,065 | 1,050 | 1,062.5 | -52.5 | -4.7% | 5,200 |
| 2005/04/15 | 1,055 | 1,115 | 1,050 | 1,115 | +65 | +6.2% | 12,800 |
| 2005/04/14 | 1,092.5 | 1,095 | 1,050 | 1,050 | -45 | -4.1% | 13,600 |
| 2005/04/13 | 1,095 | 1,112.5 | 1,095 | 1,095 | -2.5 | -0.2% | 7,600 |
| 2005/04/12 | 1,125 | 1,125 | 1,097.5 | 1,097.5 | -27.5 | -2.4% | 7,200 |
| 2005/04/11 | 1,120 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 10,000 |
| 2005/04/08 | 1,125 | 1,125 | 1,105 | 1,112.5 | ±0 | ±0% | 4,000 |
| 2005/04/07 | 1,130 | 1,130 | 1,112.5 | 1,112.5 | -17.5 | -1.5% | 10,000 |
| 2005/04/06 | 1,147.5 | 1,147.5 | 1,127.5 | 1,130 | -20 | -1.7% | 5,200 |
| 2005/04/05 | 1,137.5 | 1,150 | 1,135 | 1,150 | +20 | +1.8% | 12,400 |
| 2005/04/04 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,200 |
| 2005/04/01 | 1,130 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 9,600 |
| 2005/03/31 | 1,130 | 1,135 | 1,130 | 1,130 | +2.5 | +0.2% | 5,200 |
| 2005/03/30 | 1,125 | 1,150 | 1,125 | 1,127.5 | -22.5 | -2% | 11,200 |
| 2005/03/29 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | ±0 | ±0% | 57,200 |
| 2005/03/28 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | -25 | -2.1% | 65,600 |
| 2005/03/25 | 1,200 | 1,205 | 1,170 | 1,175 | -17.5 | -1.5% | 36,000 |
| 2005/03/24 | 1,165 | 1,192.5 | 1,165 | 1,192.5 | +10 | +0.8% | 14,000 |
| 2005/03/23 | 1,147.5 | 1,192.5 | 1,137.5 | 1,182.5 | -17.5 | -1.5% | 24,000 |
| 2005/03/22 | 1,205 | 1,207.5 | 1,197.5 | 1,200 | -5 | -0.4% | 9,200 |
| 2005/03/18 | 1,167.5 | 1,205 | 1,145 | 1,205 | +65 | +5.7% | 12,800 |
| 2005/03/17 | 1,170 | 1,170 | 1,140 | 1,140 | -5 | -0.4% | 2,400 |
| 2005/03/16 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 2,400 |
| 2005/03/15 | 1,150 | 1,175 | 1,135 | 1,145 | -7.5 | -0.7% | 9,200 |
| 2005/03/14 | 1,160 | 1,172.5 | 1,152.5 | 1,152.5 | -20 | -1.7% | 5,600 |
| 2005/03/11 | 1,180 | 1,180 | 1,162.5 | 1,172.5 | -7.5 | -0.6% | 2,800 |
| 2005/03/10 | 1,177.5 | 1,180 | 1,177.5 | 1,180 | +10 | +0.9% | 1,200 |
| 2005/03/09 | 1,192.5 | 1,195 | 1,170 | 1,170 | -27.5 | -2.3% | 4,400 |
| 2005/03/08 | 1,187.5 | 1,197.5 | 1,187.5 | 1,197.5 | +10 | +0.8% | 3,200 |
| 2005/03/07 | 1,190 | 1,190 | 1,187.5 | 1,187.5 | -2.5 | -0.2% | 7,600 |
| 2005/03/04 | 1,212.5 | 1,212.5 | 1,175 | 1,190 | -10 | -0.8% | 13,200 |
| 2005/03/03 | 1,202.5 | 1,217.5 | 1,200 | 1,200 | +20 | +1.7% | 5,200 |
| 2005/03/02 | 1,175 | 1,187.5 | 1,175 | 1,180 | ±0 | ±0% | 6,400 |
| 2005/03/01 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 8,800 |
| 2005/02/28 | 1,187.5 | 1,187.5 | 1,150 | 1,170 | +20 | +1.7% | 4,800 |
| 2005/02/25 | 1,160 | 1,162.5 | 1,150 | 1,150 | +15 | +1.3% | 6,400 |
| 2005/02/24 | 1,150 | 1,162.5 | 1,135 | 1,135 | -15 | -1.3% | 4,000 |
4901～
4950
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
