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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/30 | 1,020 | 1,037 | 1,011 | 1,035 | +24 | +2.4% | 51,000 |
| 2015/01/29 | 1,039 | 1,039 | 1,008 | 1,011 | -23 | -2.2% | 51,800 |
| 2015/01/28 | 986 | 1,034 | 986 | 1,034 | +47 | +4.8% | 70,100 |
| 2015/01/27 | 983 | 990 | 980 | 987 | +4 | +0.4% | 27,300 |
| 2015/01/26 | 983 | 984 | 973 | 983 | -1 | -0.1% | 21,200 |
| 2015/01/23 | 987 | 988 | 978 | 984 | +7 | +0.7% | 19,700 |
| 2015/01/22 | 976 | 982 | 972 | 977 | +1 | +0.1% | 24,600 |
| 2015/01/21 | 993 | 993 | 966 | 976 | -17 | -1.7% | 47,800 |
| 2015/01/20 | 993 | 995 | 980 | 993 | +13 | +1.3% | 27,900 |
| 2015/01/19 | 974 | 985 | 964 | 980 | +7 | +0.7% | 33,300 |
| 2015/01/16 | 994 | 994 | 970 | 973 | -24 | -2.4% | 62,700 |
| 2015/01/15 | 1,005 | 1,005 | 991 | 997 | -2 | -0.2% | 44,200 |
| 2015/01/14 | 983 | 1,000 | 976 | 999 | +17 | +1.7% | 36,500 |
| 2015/01/13 | 970 | 985 | 968 | 982 | -5 | -0.5% | 56,000 |
| 2015/01/09 | 1,017 | 1,018 | 983 | 987 | -31 | -3% | 90,500 |
| 2015/01/08 | 1,022 | 1,024 | 1,011 | 1,018 | +11 | +1.1% | 44,500 |
| 2015/01/07 | 1,000 | 1,013 | 999 | 1,007 | ±0 | ±0% | 57,500 |
| 2015/01/06 | 1,022 | 1,024 | 1,005 | 1,007 | -28 | -2.7% | 76,400 |
2551～
2600
件表示中 / 3786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 | 23,700円 | -4.3% | -65.7% | 0.00% | - | 1.03倍 |
|
直営施設で婚礼展開、建築不動産も。広済堂ＨＤが筆頭株主に。ＴＫＰなどと資本業務提携 |
| ピーエイ | 29,200円 | +6.6% | +98.5% | 2.81% | 28.54倍 | 6.58倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
| シンワワイズ | 29,700円 | +11.9% | - | 0.00% | 59.52倍 | 1.40倍 |
|
美術品公開オークションの運営で最大手、ダイヤ販売も。不適切会計を機に開示体制を改善 |
| アライドアーキ | 22,900円 | -23.5% | - | 0.00% | - | 1.85倍 |
|
自社開発ＳａａＳやデジタル人材を通じ企業のマーケティング支援。ＡＩ活用サービス育成 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
