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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/11 | 972 | 973 | 962 | 962 | -8 | -0.8% | 238,100 |
| 2024/12/10 | 980 | 980 | 970 | 970 | -3 | -0.3% | 145,200 |
| 2024/12/09 | 977 | 978 | 971 | 973 | -4 | -0.4% | 119,500 |
| 2024/12/06 | 976 | 980 | 972 | 977 | +1 | +0.1% | 100,700 |
| 2024/12/05 | 979 | 981 | 975 | 976 | ±0 | ±0% | 96,300 |
| 2024/12/04 | 985 | 986 | 973 | 976 | -9 | -0.9% | 176,800 |
| 2024/12/03 | 978 | 989 | 978 | 985 | +7 | +0.7% | 166,800 |
| 2024/12/02 | 991 | 991 | 978 | 978 | -12 | -1.2% | 243,800 |
| 2024/11/29 | 998 | 998 | 990 | 990 | -8 | -0.8% | 86,200 |
| 2024/11/28 | 989 | 998 | 986 | 998 | +14 | +1.4% | 145,900 |
| 2024/11/27 | 991 | 991 | 980 | 984 | -9 | -0.9% | 172,700 |
| 2024/11/26 | 991 | 997 | 988 | 993 | +3 | +0.3% | 123,300 |
| 2024/11/25 | 1,000 | 1,002 | 990 | 990 | -1 | -0.1% | 173,700 |
| 2024/11/22 | 991 | 995 | 987 | 991 | +2 | +0.2% | 112,600 |
| 2024/11/21 | 995 | 1,000 | 986 | 989 | -6 | -0.6% | 136,900 |
| 2024/11/20 | 1,000 | 1,004 | 991 | 995 | -5 | -0.5% | 109,800 |
151～
200
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 | 104,200円 | +17.1% | +1.0% | 4.61% | 8.67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 | 28,600円 | +12.1% | +15.2% | 2.80% | 19.04倍 | 5.46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 | 247,200円 | +30.6% | +65.4% | 0.32% | 31.69倍 | 3.43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 | 207,200円 | +75.7% | +37.3% | 0.00% | 21.87倍 | 1.91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
