エスクリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,140 | 1,147 | 1,135 | 1,141 | ±0 | ±0% | 77,100 |
| 2015/06/25 | 1,150 | 1,158 | 1,136 | 1,141 | -9 | -0.8% | 104,400 |
| 2015/06/24 | 1,152 | 1,159 | 1,144 | 1,150 | -2 | -0.2% | 106,100 |
| 2015/06/23 | 1,152 | 1,157 | 1,140 | 1,152 | +1 | +0.1% | 79,800 |
| 2015/06/22 | 1,148 | 1,159 | 1,142 | 1,151 | +8 | +0.7% | 77,600 |
| 2015/06/19 | 1,150 | 1,150 | 1,139 | 1,143 | +6 | +0.5% | 79,600 |
| 2015/06/18 | 1,151 | 1,151 | 1,128 | 1,137 | -12 | -1% | 73,100 |
| 2015/06/17 | 1,135 | 1,151 | 1,135 | 1,149 | +14 | +1.2% | 71,300 |
| 2015/06/16 | 1,143 | 1,143 | 1,130 | 1,135 | -10 | -0.9% | 70,100 |
| 2015/06/15 | 1,150 | 1,154 | 1,136 | 1,145 | +4 | +0.4% | 86,500 |
| 2015/06/12 | 1,140 | 1,147 | 1,130 | 1,141 | +12 | +1.1% | 75,800 |
| 2015/06/11 | 1,103 | 1,133 | 1,101 | 1,129 | +21 | +1.9% | 103,400 |
| 2015/06/10 | 1,119 | 1,120 | 1,102 | 1,108 | -5 | -0.4% | 82,100 |
| 2015/06/09 | 1,120 | 1,123 | 1,113 | 1,113 | -1 | -0.1% | 44,500 |
| 2015/06/08 | 1,121 | 1,123 | 1,112 | 1,114 | +7 | +0.6% | 60,500 |
| 2015/06/05 | 1,111 | 1,120 | 1,105 | 1,107 | -8 | -0.7% | 48,500 |
| 2015/06/04 | 1,135 | 1,139 | 1,104 | 1,115 | -17 | -1.5% | 81,200 |
| 2015/06/03 | 1,141 | 1,142 | 1,127 | 1,132 | -9 | -0.8% | 33,600 |
| 2015/06/02 | 1,150 | 1,150 | 1,137 | 1,141 | -4 | -0.3% | 23,000 |
| 2015/06/01 | 1,134 | 1,150 | 1,134 | 1,145 | +11 | +1% | 50,400 |
| 2015/05/29 | 1,134 | 1,146 | 1,127 | 1,134 | -7 | -0.6% | 66,300 |
| 2015/05/28 | 1,148 | 1,148 | 1,135 | 1,141 | -6 | -0.5% | 46,900 |
| 2015/05/27 | 1,160 | 1,160 | 1,132 | 1,147 | -17 | -1.5% | 81,300 |
| 2015/05/26 | 1,150 | 1,180 | 1,132 | 1,164 | +34 | +3% | 172,000 |
| 2015/05/25 | 1,105 | 1,134 | 1,101 | 1,130 | +50 | +4.6% | 135,800 |
| 2015/05/22 | 1,120 | 1,121 | 1,072 | 1,080 | -20 | -1.8% | 209,100 |
| 2015/05/21 | 1,134 | 1,135 | 1,098 | 1,100 | -27 | -2.4% | 167,700 |
| 2015/05/20 | 1,145 | 1,150 | 1,124 | 1,127 | -20 | -1.7% | 150,400 |
| 2015/05/19 | 1,153 | 1,169 | 1,127 | 1,147 | -5 | -0.4% | 135,400 |
| 2015/05/18 | 1,165 | 1,173 | 1,143 | 1,152 | +10 | +0.9% | 127,000 |
| 2015/05/15 | 1,173 | 1,185 | 1,137 | 1,142 | -11 | -1% | 125,000 |
| 2015/05/14 | 1,160 | 1,164 | 1,141 | 1,153 | +15 | +1.3% | 134,300 |
| 2015/05/13 | 1,177 | 1,194 | 1,133 | 1,138 | -189 | -14.2% | 398,300 |
| 2015/05/12 | 1,353 | 1,362 | 1,304 | 1,327 | +4 | +0.3% | 65,500 |
| 2015/05/11 | 1,319 | 1,347 | 1,315 | 1,323 | +44 | +3.4% | 61,000 |
| 2015/05/08 | 1,270 | 1,303 | 1,270 | 1,279 | +14 | +1.1% | 41,200 |
| 2015/05/07 | 1,263 | 1,298 | 1,263 | 1,265 | ±0 | ±0% | 23,500 |
| 2015/05/01 | 1,280 | 1,286 | 1,253 | 1,265 | -28 | -2.2% | 43,200 |
| 2015/04/30 | 1,300 | 1,308 | 1,283 | 1,293 | -7 | -0.5% | 34,600 |
| 2015/04/28 | 1,301 | 1,321 | 1,283 | 1,300 | -6 | -0.5% | 64,800 |
| 2015/04/27 | 1,320 | 1,324 | 1,304 | 1,306 | -4 | -0.3% | 18,300 |
| 2015/04/24 | 1,300 | 1,338 | 1,298 | 1,310 | +19 | +1.5% | 55,800 |
| 2015/04/23 | 1,275 | 1,310 | 1,261 | 1,291 | +23 | +1.8% | 59,700 |
| 2015/04/22 | 1,278 | 1,283 | 1,258 | 1,268 | -10 | -0.8% | 84,500 |
| 2015/04/21 | 1,292 | 1,303 | 1,273 | 1,278 | -13 | -1% | 47,800 |
| 2015/04/20 | 1,268 | 1,312 | 1,262 | 1,291 | -7 | -0.5% | 86,800 |
| 2015/04/17 | 1,300 | 1,316 | 1,295 | 1,298 | ±0 | ±0% | 51,400 |
| 2015/04/16 | 1,339 | 1,342 | 1,278 | 1,298 | -52 | -3.9% | 168,600 |
| 2015/04/15 | 1,434 | 1,439 | 1,335 | 1,350 | -65 | -4.6% | 97,500 |
| 2015/04/14 | 1,448 | 1,448 | 1,410 | 1,415 | -6 | -0.4% | 34,500 |
2301～
2350
件表示中 / 3604件
類似銘柄と比較する
現在ご覧いただいている「エスクリ」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 |
|---|---|---|---|---|---|---|---|---|
| エスクリ | 19,600円 | +2.0% | +7.5% | 0.00% | 10.19倍 | 0.46倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
| ＩＩＦ | 50,000円 | +2.9% | +29.2% | 1.60% | 13.07倍 | 1.76倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
| ＡＨＣＧ | 128,500円 | +5.4% | +107.1% | 0.78% | 29.48倍 | 2.22倍 |
|
障害児向け放課後デイサービス、共同生活支援等の福祉事業とデイケア介護事業、外食店を展開 |
| シンワワイズ | 25,100円 | +31.1% | - | 0.00% | 12.53倍 | 1.12倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| サクシード | 74,900円 | +5.4% | +7.2% | 1.87% | 11.65倍 | 1.14倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
市場注目の銘柄
チャート関連のコラム
