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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 995 | 1,003 | 995 | 998 | +2 | +0.2% | 160,700 |
| 2025/07/01 | 993 | 999 | 990 | 996 | +5 | +0.5% | 143,600 |
| 2025/06/30 | 1,003 | 1,004 | 991 | 991 | -11 | -1.1% | 191,900 |
| 2025/06/27 | 1,001 | 1,007 | 999 | 1,002 | +2 | +0.2% | 175,900 |
| 2025/06/26 | 995 | 1,001 | 994 | 1,000 | +5 | +0.5% | 156,400 |
| 2025/06/25 | 991 | 997 | 986 | 995 | +8 | +0.8% | 150,800 |
| 2025/06/24 | 994 | 995 | 985 | 987 | +1 | +0.1% | 108,600 |
| 2025/06/23 | 983 | 990 | 977 | 986 | +4 | +0.4% | 110,400 |
| 2025/06/20 | 981 | 984 | 979 | 982 | ±0 | ±0% | 162,000 |
| 2025/06/19 | 982 | 986 | 980 | 982 | ±0 | ±0% | 85,100 |
| 2025/06/18 | 975 | 984 | 972 | 982 | +7 | +0.7% | 112,000 |
| 2025/06/17 | 971 | 975 | 970 | 975 | +4 | +0.4% | 81,400 |
| 2025/06/16 | 973 | 977 | 969 | 971 | +1 | +0.1% | 131,000 |
| 2025/06/13 | 971 | 974 | 967 | 970 | -3 | -0.3% | 126,900 |
| 2025/06/12 | 973 | 975 | 969 | 973 | +2 | +0.2% | 93,100 |
| 2025/06/11 | 974 | 975 | 970 | 971 | ±0 | ±0% | 82,700 |
| 2025/06/10 | 967 | 975 | 964 | 971 | +7 | +0.7% | 165,800 |
| 2025/06/09 | 970 | 970 | 963 | 964 | -3 | -0.3% | 182,900 |
| 2025/06/06 | 966 | 972 | 964 | 967 | +1 | +0.1% | 185,100 |
| 2025/06/05 | 975 | 977 | 966 | 966 | -10 | -1% | 290,500 |
| 2025/06/04 | 981 | 984 | 976 | 976 | -7 | -0.7% | 363,600 |
| 2025/06/03 | 989 | 989 | 981 | 983 | -3 | -0.3% | 206,000 |
| 2025/06/02 | 986 | 993 | 983 | 986 | ±0 | ±0% | 253,800 |
| 2025/05/30 | 986 | 993 | 983 | 986 | -4 | -0.4% | 345,000 |
| 2025/05/29 | 992 | 995 | 987 | 990 | -3 | -0.3% | 269,800 |
| 2025/05/28 | 996 | 999 | 993 | 993 | -3 | -0.3% | 183,300 |
| 2025/05/27 | 993 | 997 | 991 | 996 | +4 | +0.4% | 103,500 |
| 2025/05/26 | 994 | 998 | 989 | 992 | ±0 | ±0% | 205,700 |
| 2025/05/23 | 992 | 1,000 | 985 | 992 | ±0 | ±0% | 282,300 |
| 2025/05/22 | 991 | 996 | 983 | 992 | -2 | -0.2% | 192,300 |
| 2025/05/21 | 995 | 1,000 | 993 | 994 | -1 | -0.1% | 155,600 |
| 2025/05/20 | 1,001 | 1,010 | 993 | 995 | -9 | -0.9% | 202,700 |
| 2025/05/19 | 998 | 1,006 | 996 | 1,004 | +3 | +0.3% | 124,800 |
| 2025/05/16 | 1,005 | 1,005 | 994 | 1,001 | -1 | -0.1% | 137,700 |
| 2025/05/15 | 998 | 1,005 | 996 | 1,002 | -4 | -0.4% | 180,100 |
| 2025/05/14 | 1,012 | 1,014 | 997 | 1,006 | -9 | -0.9% | 206,700 |
| 2025/05/13 | 1,030 | 1,031 | 1,011 | 1,015 | -14 | -1.4% | 169,300 |
| 2025/05/12 | 1,031 | 1,040 | 1,024 | 1,029 | -1 | -0.1% | 139,900 |
| 2025/05/09 | 1,026 | 1,032 | 1,026 | 1,030 | +2 | +0.2% | 157,000 |
| 2025/05/08 | 1,030 | 1,034 | 1,024 | 1,028 | -5 | -0.5% | 151,000 |
| 2025/05/07 | 1,024 | 1,041 | 1,024 | 1,033 | +4 | +0.4% | 210,800 |
| 2025/05/02 | 1,038 | 1,043 | 1,023 | 1,029 | -16 | -1.5% | 263,900 |
| 2025/05/01 | 1,059 | 1,060 | 1,040 | 1,045 | -16 | -1.5% | 238,000 |
| 2025/04/30 | 1,073 | 1,073 | 1,050 | 1,061 | -13 | -1.2% | 160,300 |
| 2025/04/28 | 1,057 | 1,074 | 1,051 | 1,074 | +29 | +2.8% | 278,600 |
| 2025/04/25 | 1,068 | 1,090 | 1,042 | 1,045 | -23 | -2.2% | 458,400 |
| 2025/04/24 | 1,071 | 1,077 | 1,063 | 1,068 | -10 | -0.9% | 138,300 |
| 2025/04/23 | 1,080 | 1,083 | 1,075 | 1,078 | +2 | +0.2% | 160,400 |
| 2025/04/22 | 1,070 | 1,082 | 1,070 | 1,076 | +4 | +0.4% | 222,500 |
| 2025/04/21 | 1,070 | 1,075 | 1,066 | 1,072 | +5 | +0.5% | 145,700 |
51～
100
件表示中 / 5889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 | 104,400円 | +17.1% | +1.0% | 4.60% | 8.68倍 | 1.26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 |
| 日 駐 | 28,500円 | +12.1% | +15.2% | 2.81% | 18.98倍 | 5.44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 |
| ＧＡ ＴＥＣＨ | 246,700円 | +30.6% | +65.4% | 0.32% | 31.63倍 | 3.42倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
| ケイアイスター | 577,000円 | +8.0% | +32.2% | 3.47% | 7.44倍 | 1.48倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| ＴＫＰ | 206,800円 | +75.7% | +37.3% | 0.00% | 21.82倍 | 1.90倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
市場注目の銘柄
チャート関連のコラム
