エスコンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,010 | 1,013 | 1,000 | 1,001 | -6 | -0.6% | 208,000 |
| 2025/10/30 | 1,000 | 1,007 | 999 | 1,007 | +8 | +0.8% | 545,000 |
| 2025/10/29 | 1,029 | 1,032 | 999 | 999 | -34 | -3.3% | 392,400 |
| 2025/10/28 | 1,033 | 1,038 | 1,025 | 1,033 | -11 | -1.1% | 253,200 |
| 2025/10/27 | 1,063 | 1,065 | 1,038 | 1,044 | -1 | -0.1% | 401,400 |
| 2025/10/24 | 1,058 | 1,060 | 1,040 | 1,045 | -6 | -0.6% | 286,900 |
| 2025/10/23 | 1,043 | 1,056 | 1,038 | 1,051 | +10 | +1% | 361,000 |
| 2025/10/22 | 1,039 | 1,042 | 1,033 | 1,041 | +7 | +0.7% | 153,500 |
| 2025/10/21 | 1,040 | 1,041 | 1,029 | 1,034 | -6 | -0.6% | 151,600 |
| 2025/10/20 | 1,040 | 1,045 | 1,035 | 1,040 | +9 | +0.9% | 203,100 |
| 2025/10/17 | 1,021 | 1,033 | 1,021 | 1,031 | +7 | +0.7% | 130,800 |
| 2025/10/16 | 1,018 | 1,024 | 1,017 | 1,024 | +7 | +0.7% | 141,400 |
| 2025/10/15 | 1,015 | 1,021 | 1,014 | 1,017 | +4 | +0.4% | 170,800 |
| 2025/10/14 | 995 | 1,013 | 993 | 1,013 | +12 | +1.2% | 313,000 |
| 2025/10/10 | 1,007 | 1,010 | 1,000 | 1,001 | -13 | -1.3% | 245,800 |
| 2025/10/09 | 1,015 | 1,019 | 1,009 | 1,014 | -2 | -0.2% | 260,400 |
| 2025/10/08 | 1,024 | 1,029 | 1,014 | 1,016 | -5 | -0.5% | 159,600 |
| 2025/10/07 | 1,026 | 1,034 | 1,018 | 1,021 | -5 | -0.5% | 136,500 |
| 2025/10/06 | 1,028 | 1,028 | 1,017 | 1,026 | +18 | +1.8% | 206,100 |
| 2025/10/03 | 1,001 | 1,011 | 1,001 | 1,008 | +7 | +0.7% | 96,000 |
| 2025/10/02 | 1,010 | 1,011 | 997 | 1,001 | -11 | -1.1% | 259,300 |
| 2025/10/01 | 1,028 | 1,028 | 1,007 | 1,012 | -20 | -1.9% | 225,400 |
| 2025/09/30 | 1,040 | 1,042 | 1,030 | 1,032 | -14 | -1.3% | 171,900 |
| 2025/09/29 | 1,050 | 1,057 | 1,041 | 1,046 | -7 | -0.7% | 183,400 |
| 2025/09/26 | 1,038 | 1,053 | 1,035 | 1,053 | +15 | +1.4% | 243,100 |
| 2025/09/25 | 1,038 | 1,044 | 1,035 | 1,038 | +6 | +0.6% | 126,300 |
| 2025/09/24 | 1,032 | 1,039 | 1,028 | 1,032 | ±0 | ±0% | 134,300 |
| 2025/09/22 | 1,034 | 1,041 | 1,032 | 1,032 | -2 | -0.2% | 107,000 |
| 2025/09/19 | 1,036 | 1,041 | 1,022 | 1,034 | -1 | -0.1% | 305,500 |
| 2025/09/18 | 1,030 | 1,036 | 1,027 | 1,035 | +7 | +0.7% | 153,500 |
| 2025/09/17 | 1,045 | 1,045 | 1,028 | 1,028 | -19 | -1.8% | 233,500 |
| 2025/09/16 | 1,035 | 1,052 | 1,035 | 1,047 | +12 | +1.2% | 218,500 |
| 2025/09/12 | 1,036 | 1,040 | 1,035 | 1,035 | -2 | -0.2% | 182,300 |
| 2025/09/11 | 1,042 | 1,042 | 1,032 | 1,037 | -4 | -0.4% | 171,700 |
| 2025/09/10 | 1,047 | 1,048 | 1,041 | 1,041 | -6 | -0.6% | 101,900 |
| 2025/09/09 | 1,048 | 1,052 | 1,042 | 1,047 | ±0 | ±0% | 135,500 |
| 2025/09/08 | 1,039 | 1,048 | 1,039 | 1,047 | +10 | +1% | 150,800 |
| 2025/09/05 | 1,037 | 1,040 | 1,029 | 1,037 | +3 | +0.3% | 146,500 |
| 2025/09/04 | 1,025 | 1,034 | 1,020 | 1,034 | +14 | +1.4% | 172,600 |
| 2025/09/03 | 1,025 | 1,030 | 1,015 | 1,020 | -4 | -0.4% | 182,500 |
| 2025/09/02 | 1,022 | 1,026 | 1,019 | 1,024 | +4 | +0.4% | 121,800 |
| 2025/09/01 | 1,010 | 1,025 | 1,009 | 1,020 | +6 | +0.6% | 230,100 |
| 2025/08/29 | 1,009 | 1,015 | 1,007 | 1,014 | +2 | +0.2% | 116,400 |
| 2025/08/28 | 1,008 | 1,013 | 1,006 | 1,012 | -2 | -0.2% | 93,400 |
| 2025/08/27 | 1,002 | 1,014 | 999 | 1,014 | +11 | +1.1% | 158,600 |
| 2025/08/26 | 1,022 | 1,022 | 1,003 | 1,003 | -24 | -2.3% | 237,400 |
| 2025/08/25 | 1,027 | 1,029 | 1,022 | 1,027 | +8 | +0.8% | 167,400 |
| 2025/08/22 | 1,020 | 1,024 | 1,016 | 1,019 | +3 | +0.3% | 139,800 |
| 2025/08/21 | 1,018 | 1,019 | 1,011 | 1,016 | -2 | -0.2% | 112,700 |
| 2025/08/20 | 1,015 | 1,022 | 1,014 | 1,018 | +8 | +0.8% | 183,800 |
1～
50
件表示中 / 5921件
類似銘柄と比較する
現在ご覧いただいている「エスコン」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 |
|---|---|---|---|---|---|---|---|---|
| エスコン | 100,100円 | +17.1% | +1.0% | 4.80% | 8.33倍 | 1.27倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| ゴールドクレ | 334,000円 | +2.4% | +6.5% | 2.99% | 22.20倍 | 0.83倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| サンフロンティア | 228,300円 | +13.4% | +10.0% | 3.33% | 7.15倍 | 1.08倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日 駐 | 27,000円 | +10.8% | +8.5% | 3.33% | 14.99倍 | 4.47倍 |
|
商業施設等の転貸型月極駐車場を国内外で運営。傘下に日本スキー場開発、テーマパークも |
| 京阪神ビ | 173,300円 | +2.1% | +9.8% | 2.31% | 20.09倍 | 1.11倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
市場注目の銘柄
チャート関連のコラム
