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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 165.3 | 166.7 | 165.3 | 166.3 | +2 | +1.2% | 12,600 |
| 2010/10/13 | 166.7 | 167 | 164 | 164.3 | -2 | -1.2% | 15,300 |
| 2010/10/12 | 167.7 | 170.7 | 164.7 | 166.3 | -2.7 | -1.6% | 22,500 |
| 2010/10/08 | 174 | 174 | 166.7 | 169 | -4.3 | -2.5% | 15,000 |
| 2010/10/07 | 173.3 | 175 | 173.3 | 173.3 | +0.6 | +0.3% | 7,500 |
| 2010/10/06 | 169.3 | 172.7 | 169.3 | 172.7 | +4.4 | +2.6% | 21,000 |
| 2010/10/05 | 170.3 | 170.3 | 165 | 168.3 | -3.4 | -2% | 39,600 |
| 2010/10/04 | 179.7 | 179.7 | 171.7 | 171.7 | -9.3 | -5.1% | 35,100 |
| 2010/10/01 | 181 | 182 | 180.7 | 181 | ±0 | ±0% | 21,300 |
| 2010/09/30 | 182.3 | 182.3 | 180.3 | 181 | -1.7 | -0.9% | 21,300 |
| 2010/09/29 | 182 | 184.7 | 182 | 182.7 | +0.4 | +0.2% | 11,400 |
| 2010/09/28 | 188.3 | 188.3 | 182 | 182.3 | -5 | -2.7% | 18,300 |
| 2010/09/27 | 188.3 | 189 | 185.7 | 187.3 | +2.6 | +1.4% | 26,100 |
| 2010/09/24 | 184.7 | 187.7 | 182.7 | 184.7 | -1.3 | -0.7% | 8,700 |
| 2010/09/22 | 184 | 186 | 181.3 | 186 | +2.7 | +1.5% | 18,300 |
| 2010/09/21 | 183.7 | 187.3 | 183.3 | 183.3 | +1.3 | +0.7% | 34,800 |
| 2010/09/17 | 189.7 | 190.3 | 179.3 | 182 | -4.3 | -2.3% | 50,100 |
| 2010/09/16 | 184.7 | 187.3 | 180 | 186.3 | +8.3 | +4.7% | 43,800 |
| 2010/09/15 | 175 | 182 | 173.3 | 178 | +8 | +4.7% | 52,500 |
| 2010/09/14 | 170 | 171.7 | 167.3 | 170 | +3.3 | +2% | 48,300 |
| 2010/09/13 | 169 | 176.7 | 166.7 | 166.7 | +1.7 | +1% | 104,400 |
| 2010/09/10 | 165 | 168.3 | 164.3 | 165 | ±0 | ±0% | 13,500 |
| 2010/09/09 | 163.7 | 165 | 163.7 | 165 | +1.3 | +0.8% | 5,400 |
| 2010/09/08 | 166 | 166 | 163.7 | 163.7 | -3.3 | -2% | 28,500 |
| 2010/09/07 | 167.3 | 169 | 166.7 | 167 | -0.3 | -0.2% | 12,300 |
| 2010/09/06 | 167 | 168.3 | 165 | 167.3 | +1.6 | +1% | 17,400 |
| 2010/09/03 | 166.7 | 168 | 165.7 | 165.7 | -0.3 | -0.2% | 12,300 |
| 2010/09/02 | 168.7 | 170 | 164 | 166 | +0.3 | +0.2% | 27,300 |
| 2010/09/01 | 170 | 170 | 165.7 | 165.7 | +1.7 | +1% | 19,800 |
| 2010/08/31 | 166.3 | 166.3 | 163.7 | 164 | -3.7 | -2.2% | 8,700 |
| 2010/08/30 | 166.7 | 170.7 | 165 | 167.7 | +2.7 | +1.6% | 27,300 |
| 2010/08/27 | 167 | 167 | 165 | 165 | +0.7 | +0.4% | 4,200 |
| 2010/08/26 | 161 | 164.3 | 160.3 | 164.3 | +4.3 | +2.7% | 4,500 |
| 2010/08/25 | 163.3 | 163.3 | 160 | 160 | -5.7 | -3.4% | 19,500 |
| 2010/08/24 | 166.7 | 169 | 162.3 | 165.7 | -1 | -0.6% | 10,800 |
| 2010/08/23 | 167 | 168 | 164.3 | 166.7 | -0.3 | -0.2% | 8,100 |
| 2010/08/20 | 166.7 | 167 | 165.3 | 167 | +0.3 | +0.2% | 11,400 |
| 2010/08/19 | 166.7 | 169.3 | 166.7 | 166.7 | -3.6 | -2.1% | 7,800 |
| 2010/08/18 | 168.7 | 173 | 168.7 | 170.3 | +4.3 | +2.6% | 13,200 |
| 2010/08/17 | 161 | 166 | 160.7 | 166 | +5 | +3.1% | 9,900 |
| 2010/08/16 | 166.7 | 166.7 | 157.3 | 161 | -7.3 | -4.3% | 25,200 |
| 2010/08/13 | 166 | 168.3 | 165 | 168.3 | +5 | +3.1% | 10,500 |
| 2010/08/12 | 163.3 | 166.7 | 159.7 | 163.3 | -6.7 | -3.9% | 49,200 |
| 2010/08/11 | 176.7 | 178.3 | 167 | 170 | -6.7 | -3.8% | 76,800 |
| 2010/08/10 | 181.3 | 184.7 | 175.7 | 176.7 | -1.6 | -0.9% | 47,700 |
| 2010/08/09 | 179.3 | 181.7 | 173.3 | 178.3 | -4.4 | -2.4% | 75,900 |
| 2010/08/06 | 175.7 | 185.7 | 172.3 | 182.7 | -9.6 | -5% | 202,800 |
| 2010/08/05 | 193 | 195 | 190 | 192.3 | -4 | -2% | 39,000 |
| 2010/08/04 | 205.3 | 205.3 | 193.3 | 196.3 | -9.4 | -4.6% | 73,800 |
| 2010/08/03 | 211.7 | 216 | 205.7 | 205.7 | -6 | -2.8% | 34,800 |
3551～
3600
件表示中 / 3701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 | 18,400円 | +2.0% | +7.5% | 0.00% | 9.56倍 | 0.43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 |
| スマサポ | 106,300円 | +12.2% | +78.6% | 0.00% | 15.22倍 | 5.80倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| 日建工 | 136,400円 | -9.6% | -29.6% | 2.20% | 11.84倍 | 0.57倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| アライドアーキ | 17,800円 | -18.0% | - | 0.00% | - | 0.97倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| ハウテレビ | 184,600円 | +27.0% | -89.0% | 0.00% | 93.00倍 | 1.91倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
市場注目の銘柄
チャート関連のコラム
