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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,395 | 1,437 | 1,395 | 1,421 | +32 | +2.3% | 53,200 |
| 2015/04/10 | 1,392 | 1,405 | 1,369 | 1,389 | -11 | -0.8% | 62,800 |
| 2015/04/09 | 1,383 | 1,410 | 1,351 | 1,400 | +9 | +0.6% | 92,600 |
| 2015/04/08 | 1,401 | 1,465 | 1,390 | 1,391 | -33 | -2.3% | 104,100 |
| 2015/04/07 | 1,455 | 1,455 | 1,410 | 1,424 | -12 | -0.8% | 67,000 |
| 2015/04/06 | 1,430 | 1,439 | 1,385 | 1,436 | -2 | -0.1% | 72,600 |
| 2015/04/03 | 1,350 | 1,438 | 1,350 | 1,438 | +97 | +7.2% | 82,200 |
| 2015/04/02 | 1,390 | 1,410 | 1,332 | 1,341 | -14 | -1% | 97,800 |
| 2015/04/01 | 1,286 | 1,364 | 1,285 | 1,355 | +73 | +5.7% | 89,800 |
| 2015/03/31 | 1,290 | 1,295 | 1,265 | 1,282 | +17 | +1.3% | 31,500 |
| 2015/03/30 | 1,280 | 1,284 | 1,238 | 1,265 | +8 | +0.6% | 31,700 |
| 2015/03/27 | 1,232 | 1,299 | 1,232 | 1,257 | +22 | +1.8% | 60,300 |
| 2015/03/26 | 1,240 | 1,259 | 1,235 | 1,235 | -16 | -1.3% | 35,300 |
| 2015/03/25 | 1,243 | 1,260 | 1,220 | 1,251 | +7 | +0.6% | 65,300 |
| 2015/03/24 | 1,252 | 1,252 | 1,195 | 1,244 | -10 | -0.8% | 71,700 |
| 2015/03/23 | 1,300 | 1,308 | 1,252 | 1,254 | -27 | -2.1% | 41,300 |
| 2015/03/20 | 1,245 | 1,285 | 1,242 | 1,281 | +42 | +3.4% | 42,800 |
| 2015/03/19 | 1,220 | 1,239 | 1,210 | 1,239 | +9 | +0.7% | 44,900 |
| 2015/03/18 | 1,240 | 1,243 | 1,221 | 1,230 | -1 | -0.1% | 52,500 |
| 2015/03/17 | 1,238 | 1,246 | 1,220 | 1,231 | -7 | -0.6% | 23,800 |
| 2015/03/16 | 1,220 | 1,244 | 1,198 | 1,238 | +9 | +0.7% | 37,300 |
| 2015/03/13 | 1,224 | 1,245 | 1,224 | 1,229 | +5 | +0.4% | 45,400 |
| 2015/03/12 | 1,215 | 1,238 | 1,215 | 1,224 | +5 | +0.4% | 37,200 |
| 2015/03/11 | 1,212 | 1,236 | 1,206 | 1,219 | -10 | -0.8% | 44,400 |
| 2015/03/10 | 1,220 | 1,238 | 1,220 | 1,229 | +8 | +0.7% | 42,500 |
| 2015/03/09 | 1,225 | 1,231 | 1,211 | 1,221 | -10 | -0.8% | 22,900 |
| 2015/03/06 | 1,232 | 1,239 | 1,225 | 1,231 | +12 | +1% | 16,400 |
| 2015/03/05 | 1,229 | 1,248 | 1,217 | 1,219 | -12 | -1% | 19,200 |
| 2015/03/04 | 1,230 | 1,242 | 1,221 | 1,231 | ±0 | ±0% | 34,500 |
| 2015/03/03 | 1,252 | 1,263 | 1,206 | 1,231 | -28 | -2.2% | 39,800 |
| 2015/03/02 | 1,269 | 1,269 | 1,252 | 1,259 | -7 | -0.6% | 22,800 |
| 2015/02/27 | 1,270 | 1,290 | 1,260 | 1,266 | -5 | -0.4% | 32,400 |
| 2015/02/26 | 1,271 | 1,293 | 1,261 | 1,271 | -20 | -1.5% | 35,400 |
| 2015/02/25 | 1,300 | 1,311 | 1,282 | 1,291 | -2 | -0.2% | 28,200 |
| 2015/02/24 | 1,259 | 1,313 | 1,254 | 1,293 | +32 | +2.5% | 62,600 |
| 2015/02/23 | 1,279 | 1,285 | 1,260 | 1,261 | -15 | -1.2% | 16,800 |
| 2015/02/20 | 1,265 | 1,283 | 1,255 | 1,276 | -6 | -0.5% | 28,700 |
| 2015/02/19 | 1,256 | 1,290 | 1,238 | 1,282 | +44 | +3.6% | 44,400 |
| 2015/02/18 | 1,237 | 1,252 | 1,230 | 1,238 | +13 | +1.1% | 26,400 |
| 2015/02/17 | 1,222 | 1,242 | 1,200 | 1,225 | -21 | -1.7% | 45,200 |
| 2015/02/16 | 1,263 | 1,263 | 1,222 | 1,246 | -11 | -0.9% | 37,600 |
| 2015/02/13 | 1,293 | 1,295 | 1,257 | 1,257 | -11 | -0.9% | 65,700 |
| 2015/02/12 | 1,250 | 1,294 | 1,249 | 1,268 | +36 | +2.9% | 101,000 |
| 2015/02/10 | 1,198 | 1,244 | 1,188 | 1,232 | +35 | +2.9% | 73,800 |
| 2015/02/09 | 1,180 | 1,207 | 1,175 | 1,197 | +18 | +1.5% | 47,500 |
| 2015/02/06 | 1,187 | 1,204 | 1,174 | 1,179 | -4 | -0.3% | 45,800 |
| 2015/02/05 | 1,170 | 1,215 | 1,168 | 1,183 | -4 | -0.3% | 53,500 |
| 2015/02/04 | 1,236 | 1,236 | 1,177 | 1,187 | -50 | -4% | 90,500 |
| 2015/02/03 | 1,202 | 1,239 | 1,164 | 1,237 | +46 | +3.9% | 191,500 |
| 2015/02/02 | 1,120 | 1,205 | 1,112 | 1,191 | +156 | +15.1% | 412,800 |
2351～
2400
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
