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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 30.9 | 34.9 | 28.6 | 29.6 | -2.3 | -7.2% | 2,455,634 |
| 2009/07/24 | 31.9 | 31.9 | 31.9 | 31.9 | +3.3 | +11.5% | 156,513 |
| 2009/07/23 | 28.6 | 28.6 | 28.6 | 28.6 | +3.3 | +13% | 130,402 |
| 2009/07/22 | 25.7 | 25.7 | 24.7 | 25.3 | +0.3 | +1.2% | 442,366 |
| 2009/07/21 | 25 | 26 | 24.6 | 25 | +0.4 | +1.6% | 406,540 |
| 2009/07/17 | 26.2 | 26.3 | 23.9 | 24.6 | -1 | -3.9% | 499,142 |
| 2009/07/16 | 27 | 27.7 | 24.5 | 25.6 | +0.6 | +2.4% | 1,029,557 |
| 2009/07/15 | 23.4 | 25 | 23.2 | 25 | +0.2 | +0.8% | 1,123,981 |
| 2009/07/14 | 22.8 | 25.8 | 22.5 | 24.8 | -1 | -3.9% | 2,963,277 |
| 2009/07/13 | 25.8 | 25.8 | 25.8 | 25.8 | -3.3 | -11.3% | 67,099 |
| 2009/07/10 | 31.8 | 32.1 | 29.1 | 29.1 | -3.2 | -9.9% | 814,901 |
| 2009/07/09 | 31.9 | 34.6 | 31.6 | 32.3 | -2 | -5.8% | 1,079,957 |
| 2009/07/08 | 31.9 | 34.5 | 31.6 | 34.3 | +2.7 | +8.5% | 1,700,241 |
| 2009/07/07 | 36.2 | 38.9 | 31.6 | 31.6 | -1.3 | -4% | 3,821,747 |
| 2009/07/06 | 31 | 32.9 | 30.6 | 32.9 | +3.3 | +11.1% | 3,132,542 |
| 2009/07/03 | 29.6 | 30.3 | 29 | 29.6 | -0.3 | -1% | 662,639 |
| 2009/07/02 | 29.6 | 30.5 | 28.9 | 29.9 | +0.4 | +1.4% | 866,971 |
| 2009/07/01 | 27.7 | 29.5 | 27.5 | 29.5 | +2.4 | +8.9% | 1,151,306 |
| 2009/06/30 | 26.5 | 28 | 25.4 | 27.1 | -1.1 | -3.9% | 1,574,545 |
| 2009/06/29 | 29.8 | 30.6 | 28.2 | 28.2 | -3.3 | -10.5% | 3,171,557 |
| 2009/06/26 | 28.5 | 31.5 | 28.5 | 31.5 | +3.3 | +11.7% | 2,734,504 |
| 2009/06/25 | 27.3 | 28.3 | 24.9 | 28.2 | +0.2 | +0.7% | 2,543,378 |
| 2009/06/24 | 30 | 30.6 | 28 | 28 | -3.3 | -10.5% | 3,313,041 |
| 2009/06/23 | 30.6 | 33.1 | 29.6 | 31.3 | -4.9 | -13.5% | 5,882,986 |
| 2009/06/22 | 36.2 | 36.2 | 36.2 | 36.2 | +3.3 | +10% | 319,251 |
| 2009/06/19 | 35 | 40 | 28.7 | 32.9 | -0.4 | -1.2% | 7,834,771 |
| 2009/06/18 | 34.3 | 34.7 | 32.2 | 33.3 | -4.1 | -11% | 3,185,219 |
| 2009/06/17 | 41.5 | 41.5 | 36.4 | 37.4 | -4.4 | -10.5% | 2,404,019 |
| 2009/06/16 | 41.8 | 44.5 | 38.5 | 41.8 | -2.7 | -6.1% | 2,500,872 |
| 2009/06/15 | 53 | 55.7 | 44.5 | 44.5 | -6.6 | -12.9% | 4,498,048 |
| 2009/06/12 | 50.1 | 52.9 | 46.4 | 51.1 | +4.8 | +10.4% | 3,773,320 |
| 2009/06/11 | 45.1 | 47.3 | 42.2 | 46.3 | -0.8 | -1.7% | 2,954,017 |
| 2009/06/10 | 50.7 | 51.2 | 45.5 | 47.1 | -4.9 | -9.4% | 1,738,041 |
| 2009/06/09 | 56 | 57 | 49.5 | 52 | -3.3 | -6% | 996,007 |
| 2009/06/08 | 58 | 58 | 54.7 | 55.3 | -5.3 | -8.7% | 691,027 |
| 2009/06/05 | 61.3 | 62.6 | 58 | 60.6 | -2.6 | -4.1% | 399,101 |
| 2009/06/04 | 65.9 | 65.9 | 62.5 | 63.2 | -2.6 | -4% | 387,412 |
| 2009/06/03 | 75.8 | 75.8 | 65.3 | 65.8 | -8.6 | -11.6% | 321,983 |
| 2009/06/02 | 81 | 81.7 | 72.5 | 74.4 | +2.6 | +3.6% | 167,747 |
| 2009/06/01 | 69.2 | 81 | 65.2 | 71.8 | ±0 | ±0% | 177,918 |
| 2009/05/29 | 83.7 | 88.9 | 70.5 | 71.8 | -9.2 | -11.4% | 455,422 |
| 2009/05/28 | 69.2 | 81 | 69.2 | 81 | +13.2 | +19.5% | 350,219 |
| 2009/05/27 | 61.9 | 67.8 | 61.9 | 67.8 | +6.5 | +10.6% | 221,335 |
| 2009/05/26 | 60.6 | 61.3 | 57.4 | 61.3 | +4 | +7% | 103,836 |
| 2009/05/25 | 53.7 | 60.1 | 53.7 | 57.3 | +3.6 | +6.7% | 110,060 |
| 2009/05/22 | 52.9 | 61.1 | 52.7 | 53.7 | -1.8 | -3.2% | 232,417 |
| 2009/05/21 | 49.4 | 55.5 | 46.1 | 55.5 | +6.6 | +13.5% | 488,212 |
| 2009/05/20 | 42.7 | 48.9 | 41.2 | 48.9 | +6.5 | +15.3% | 192,795 |
| 2009/05/19 | 42.8 | 43.1 | 41.5 | 42.4 | +0.2 | +0.5% | 51,918 |
| 2009/05/18 | 42.2 | 42.5 | 41.5 | 42.2 | +0.6 | +1.4% | 20,342 |
3951～
4000
件表示中 / 5891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 | 102,800円 | +17.1% | +1.0% | 4.67% | 8.55倍 | 1.24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 | 239,100円 | +13.4% | +10.0% | 3.18% | 7.48倍 | 1.14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 |
| ＧＡ ＴＥＣＨ | 246,900円 | +30.6% | +65.4% | 0.32% | 31.65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 |
| 日 駐 | 28,800円 | +10.8% | +8.5% | 3.13% | 16.06倍 | 4.79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 |
市場注目の銘柄
チャート関連のコラム
