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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 1,045 | 1,047 | 1,025 | 1,025 | -14 | -1.3% | 239,700 |
| 2025/02/27 | 1,030 | 1,042 | 1,030 | 1,039 | +10 | +1% | 84,600 |
| 2025/02/26 | 1,029 | 1,031 | 1,020 | 1,029 | +6 | +0.6% | 96,600 |
| 2025/02/25 | 1,018 | 1,025 | 1,015 | 1,023 | +5 | +0.5% | 114,900 |
| 2025/02/21 | 1,019 | 1,024 | 1,016 | 1,018 | -4 | -0.4% | 142,100 |
| 2025/02/20 | 1,030 | 1,030 | 1,017 | 1,022 | -13 | -1.3% | 160,000 |
| 2025/02/19 | 1,038 | 1,043 | 1,035 | 1,035 | -8 | -0.8% | 96,700 |
| 2025/02/18 | 1,044 | 1,048 | 1,035 | 1,043 | -1 | -0.1% | 89,600 |
| 2025/02/17 | 1,052 | 1,054 | 1,044 | 1,044 | -5 | -0.5% | 90,500 |
| 2025/02/14 | 1,050 | 1,052 | 1,042 | 1,049 | +5 | +0.5% | 140,900 |
| 2025/02/13 | 1,038 | 1,048 | 1,036 | 1,044 | +13 | +1.3% | 173,400 |
| 2025/02/12 | 1,025 | 1,034 | 1,023 | 1,031 | +8 | +0.8% | 101,200 |
| 2025/02/10 | 1,027 | 1,028 | 1,016 | 1,023 | -2 | -0.2% | 99,500 |
| 2025/02/07 | 1,025 | 1,031 | 1,020 | 1,025 | -4 | -0.4% | 133,900 |
| 2025/02/06 | 1,025 | 1,032 | 1,023 | 1,029 | +5 | +0.5% | 135,400 |
| 2025/02/05 | 1,024 | 1,028 | 1,019 | 1,024 | +6 | +0.6% | 109,800 |
| 2025/02/04 | 1,025 | 1,028 | 1,014 | 1,018 | -2 | -0.2% | 146,000 |
| 2025/02/03 | 1,007 | 1,025 | 1,002 | 1,020 | +10 | +1% | 317,200 |
| 2025/01/31 | 1,018 | 1,019 | 1,007 | 1,010 | -5 | -0.5% | 177,200 |
| 2025/01/30 | 1,001 | 1,015 | 999 | 1,015 | +9 | +0.9% | 190,600 |
| 2025/01/29 | 1,008 | 1,015 | 1,005 | 1,006 | ±0 | ±0% | 114,100 |
| 2025/01/28 | 997 | 1,008 | 996 | 1,006 | +9 | +0.9% | 242,800 |
| 2025/01/27 | 990 | 997 | 985 | 997 | +14 | +1.4% | 144,200 |
| 2025/01/24 | 979 | 987 | 978 | 983 | +7 | +0.7% | 144,600 |
| 2025/01/23 | 976 | 980 | 973 | 976 | -4 | -0.4% | 104,400 |
| 2025/01/22 | 979 | 987 | 978 | 980 | +4 | +0.4% | 116,100 |
| 2025/01/21 | 979 | 980 | 975 | 976 | -2 | -0.2% | 85,600 |
| 2025/01/20 | 969 | 978 | 969 | 978 | +14 | +1.5% | 113,000 |
| 2025/01/17 | 961 | 967 | 955 | 964 | +3 | +0.3% | 191,500 |
| 2025/01/16 | 971 | 973 | 961 | 961 | -9 | -0.9% | 129,300 |
| 2025/01/15 | 967 | 971 | 963 | 970 | +3 | +0.3% | 111,900 |
| 2025/01/14 | 966 | 972 | 962 | 967 | -4 | -0.4% | 153,700 |
| 2025/01/10 | 971 | 974 | 967 | 971 | -1 | -0.1% | 136,100 |
| 2025/01/09 | 980 | 980 | 971 | 972 | -11 | -1.1% | 189,100 |
| 2025/01/08 | 981 | 987 | 979 | 983 | +3 | +0.3% | 161,800 |
| 2025/01/07 | 985 | 986 | 974 | 980 | -5 | -0.5% | 192,600 |
| 2025/01/06 | 982 | 988 | 978 | 985 | +10 | +1% | 264,600 |
| 2024/12/30 | 972 | 983 | 972 | 975 | +8 | +0.8% | 204,300 |
| 2024/12/27 | 965 | 974 | 964 | 967 | ±0 | ±0% | 253,900 |
| 2024/12/26 | 962 | 969 | 958 | 967 | +5 | +0.5% | 230,100 |
| 2024/12/25 | 957 | 962 | 950 | 962 | +5 | +0.5% | 169,500 |
| 2024/12/24 | 941 | 965 | 940 | 957 | +19 | +2% | 308,800 |
| 2024/12/23 | 934 | 939 | 933 | 938 | +10 | +1.1% | 208,900 |
| 2024/12/20 | 930 | 932 | 925 | 928 | +4 | +0.4% | 226,700 |
| 2024/12/19 | 917 | 929 | 916 | 924 | -8 | -0.9% | 263,800 |
| 2024/12/18 | 935 | 939 | 929 | 932 | -3 | -0.3% | 255,800 |
| 2024/12/17 | 945 | 946 | 932 | 935 | -9 | -1% | 350,500 |
| 2024/12/16 | 961 | 962 | 944 | 944 | -16 | -1.7% | 278,300 |
| 2024/12/13 | 960 | 964 | 954 | 960 | -3 | -0.3% | 246,500 |
| 2024/12/12 | 965 | 968 | 961 | 963 | +1 | +0.1% | 225,500 |
101～
150
件表示中 / 5855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 | 103,200円 | +17.1% | +1.0% | 4.65% | 8.59倍 | 1.25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 | 340,000円 | +2.4% | +6.5% | 2.94% | 22.60倍 | 0.84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 | 209,600円 | +13.4% | +10.0% | 3.63% | 6.56倍 | 1.00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 | 26,900円 | +12.1% | +15.2% | 2.97% | 17.91倍 | 5.17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 |
| Ｊ．Ｓ．Ｂ． | 398,000円 | +8.6% | +3.4% | 2.64% | 15.34倍 | 2.03倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
