エスクリプトエナジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/03 | 60 | 63 | 59 | 63 | +3 | +5% | 1,051,900 |
| 2026/07/02 | 61 | 62 | 60 | 60 | -2 | -3.2% | 934,500 |
| 2026/07/01 | 65 | 65 | 61 | 62 | -2 | -3.1% | 1,426,300 |
| 2026/06/30 | 65 | 66 | 61 | 64 | -4 | -5.9% | 2,961,700 |
| 2026/06/29 | 75 | 89 | 65 | 68 | -2 | -2.9% | 15,645,000 |
| 2026/06/26 | 71 | 71 | 66 | 70 | -3 | -4.1% | 4,216,600 |
| 2026/06/25 | 61 | 82 | 59 | 73 | +17 | +30.4% | 20,867,300 |
| 2026/06/24 | 50 | 68 | 50 | 56 | +6 | +12% | 11,713,700 |
| 2026/06/23 | 52 | 52 | 49 | 50 | -2 | -3.8% | 2,782,400 |
| 2026/06/22 | 56 | 58 | 51 | 52 | -4 | -7.1% | 2,449,700 |
| 2026/06/19 | 62 | 63 | 56 | 56 | -6 | -9.7% | 3,637,800 |
| 2026/06/18 | 61 | 71 | 61 | 62 | +1 | +1.6% | 5,477,100 |
| 2026/06/17 | 61 | 63 | 61 | 61 | ±0 | ±0% | 1,051,000 |
| 2026/06/16 | 63 | 64 | 61 | 61 | -2 | -3.2% | 1,532,600 |
| 2026/06/15 | 67 | 67 | 63 | 63 | -6 | -8.7% | 2,199,400 |
| 2026/06/12 | 66 | 70 | 65 | 69 | +2 | +3% | 1,387,800 |
| 2026/06/11 | 64 | 67 | 63 | 67 | ±0 | ±0% | 2,041,300 |
| 2026/06/10 | 69 | 69 | 63 | 67 | ±0 | ±0% | 1,992,300 |
| 2026/06/09 | 68 | 69 | 66 | 67 | -1 | -1.5% | 1,022,500 |
| 2026/06/08 | 69 | 69 | 66 | 68 | -3 | -4.2% | 1,638,000 |
| 2026/06/05 | 70 | 73 | 69 | 71 | +2 | +2.9% | 1,258,800 |
| 2026/06/04 | 68 | 72 | 68 | 69 | ±0 | ±0% | 1,446,000 |
| 2026/06/03 | 66 | 70 | 65 | 69 | +1 | +1.5% | 1,244,400 |
| 2026/06/02 | 68 | 70 | 66 | 68 | ±0 | ±0% | 1,450,700 |
| 2026/06/01 | 69 | 69 | 67 | 68 | -2 | -2.9% | 1,263,400 |
| 2026/05/29 | 70 | 77 | 69 | 70 | ±0 | ±0% | 3,479,000 |
| 2026/05/28 | 68 | 76 | 67 | 70 | +4 | +6.1% | 3,144,400 |
| 2026/05/27 | 69 | 70 | 63 | 66 | -4 | -5.7% | 4,147,300 |
| 2026/05/26 | 76 | 76 | 69 | 70 | -7 | -9.1% | 2,826,400 |
| 2026/05/25 | 81 | 82 | 76 | 77 | -4 | -4.9% | 2,558,200 |
| 2026/05/22 | 80 | 83 | 79 | 81 | +3 | +3.8% | 1,299,200 |
| 2026/05/21 | 80 | 80 | 76 | 78 | -2 | -2.5% | 1,266,400 |
| 2026/05/20 | 78 | 82 | 76 | 80 | +2 | +2.6% | 1,659,200 |
| 2026/05/19 | 75 | 80 | 75 | 78 | +2 | +2.6% | 2,628,900 |
| 2026/05/18 | 80 | 80 | 75 | 76 | -5 | -6.2% | 3,386,800 |
| 2026/05/15 | 85 | 87 | 80 | 81 | -10 | -11% | 4,825,600 |
| 2026/05/14 | 93 | 95 | 91 | 91 | -3 | -3.2% | 1,975,300 |
| 2026/05/13 | 95 | 96 | 93 | 94 | -1 | -1.1% | 1,348,600 |
| 2026/05/12 | 98 | 99 | 95 | 95 | -3 | -3.1% | 1,280,200 |
| 2026/05/11 | 97 | 100 | 97 | 98 | +1 | +1% | 1,276,300 |
| 2026/05/08 | 97 | 99 | 95 | 97 | -1 | -1% | 1,461,700 |
| 2026/05/07 | 98 | 101 | 96 | 98 | +3 | +3.2% | 2,219,700 |
| 2026/05/01 | 96 | 97 | 94 | 95 | -1 | -1% | 1,401,800 |
| 2026/04/30 | 98 | 100 | 96 | 96 | ±0 | ±0% | 1,654,400 |
| 2026/04/28 | 98 | 99 | 96 | 96 | -2 | -2% | 1,030,300 |
| 2026/04/27 | 100 | 103 | 97 | 98 | +2 | +2.1% | 2,206,000 |
| 2026/04/24 | 97 | 99 | 96 | 96 | -1 | -1% | 931,500 |
| 2026/04/23 | 98 | 99 | 97 | 97 | -2 | -2% | 1,367,400 |
| 2026/04/22 | 100 | 100 | 98 | 99 | ±0 | ±0% | 1,408,200 |
| 2026/04/21 | 105 | 107 | 99 | 99 | -2 | -2% | 4,192,300 |
1～
50
件表示中 / 3977件
類似銘柄と比較する
現在ご覧いただいている「エスクリプトエ」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 |
|---|---|---|---|---|---|---|---|---|
| エスクリプトエ | 6,300円 | - | - | 0.00% | - | 2.39倍 |
|
ニッケル老舗。不動産と暗号資産投資。リフォーム売却。食品流通・塾は撤退。ＬＩＥＨ持分離脱 |
| 東邦鉛 | 85,800円 | +42.2% | -20.7% | 0.00% | 7.89倍 | 1.19倍 |
|
鉛・銀製錬大手。亜鉛は金属リサイクル事業に再編。豪州鉱山を売却して資源撤退し経営再建 |
| カナレ電気 | 176,300円 | +0.7% | -2.8% | 3.74% | 10.25倍 | 0.63倍 |
|
放送用ケーブル主体の電線中堅。音響ケーブルで最大手。光コネクター育成。海外展開強化 |
| 中外鉱 | 73,000円 | +6.5% | -30.1% | 4.11% | 10.49倍 | 1.12倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| 日伸銅 | 234,200円 | +22.1% | +27.4% | 0.64% | 5.50倍 | 0.39倍 |
|
黄銅棒・線大手。住宅向けが主力。サンエツ金属にメッキ線事業を譲渡。ＣＫサンエツの子会社 |
市場注目の銘柄
チャート関連のコラム
