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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/08/02 | 222.3 | 222.3 | 210 | 211.7 | -15.3 | -6.7% | 66,900 |
| 2010/07/30 | 229.3 | 231.7 | 227 | 227 | -2.7 | -1.2% | 9,600 |
| 2010/07/29 | 227.7 | 229.7 | 224 | 229.7 | -1 | -0.4% | 8,700 |
| 2010/07/28 | 231.3 | 231.3 | 228.3 | 230.7 | +2.4 | +1.1% | 6,300 |
| 2010/07/27 | 220.3 | 228.3 | 220.3 | 228.3 | +6.6 | +3% | 10,800 |
| 2010/07/26 | 223 | 224 | 220.7 | 221.7 | ±0 | ±0% | 11,400 |
| 2010/07/23 | 217.7 | 222.3 | 217.7 | 221.7 | +4.4 | +2% | 6,300 |
| 2010/07/22 | 222.7 | 223.3 | 212.7 | 217.3 | -6.7 | -3% | 15,000 |
| 2010/07/21 | 226.7 | 226.7 | 224 | 224 | -1 | -0.4% | 42,000 |
| 2010/07/20 | 225.7 | 229.3 | 225 | 225 | -0.7 | -0.3% | 28,200 |
| 2010/07/16 | 225.3 | 226.7 | 225 | 225.7 | -0.3 | -0.1% | 15,900 |
| 2010/07/15 | 229 | 229 | 226 | 226 | -3.3 | -1.4% | 7,500 |
| 2010/07/14 | 232 | 232 | 228.7 | 229.3 | -0.7 | -0.3% | 11,400 |
| 2010/07/13 | 230.7 | 230.7 | 227.3 | 230 | +2.3 | +1% | 15,900 |
| 2010/07/12 | 227.7 | 228.3 | 226.7 | 227.7 | +2.4 | +1.1% | 4,800 |
| 2010/07/09 | 227.7 | 227.7 | 225.3 | 225.3 | -2.7 | -1.2% | 5,700 |
| 2010/07/08 | 225 | 228 | 222 | 228 | +3 | +1.3% | 6,300 |
| 2010/07/07 | 225 | 225 | 221 | 225 | -1 | -0.4% | 8,100 |
| 2010/07/06 | 224.7 | 226.7 | 213 | 226 | +1.3 | +0.6% | 33,600 |
| 2010/07/05 | 221.7 | 224.7 | 221.3 | 224.7 | +4 | +1.8% | 12,600 |
| 2010/07/02 | 218.7 | 221.3 | 215.7 | 220.7 | +2.4 | +1.1% | 9,900 |
| 2010/07/01 | 219.7 | 220 | 214.7 | 218.3 | +1 | +0.5% | 12,000 |
| 2010/06/30 | 216 | 220 | 213.3 | 217.3 | -5.4 | -2.4% | 22,200 |
| 2010/06/29 | 221.7 | 226.7 | 212 | 222.7 | -0.3 | -0.1% | 66,000 |
| 2010/06/28 | 227.7 | 227.7 | 223 | 223 | -4.7 | -2.1% | 42,600 |
| 2010/06/25 | 231 | 231 | 226.7 | 227.7 | -2.6 | -1.1% | 49,200 |
| 2010/06/24 | 233.7 | 233.7 | 228.3 | 230.3 | ±0 | ±0% | 20,400 |
| 2010/06/23 | 229.7 | 236.7 | 229.7 | 230.3 | -1.7 | -0.7% | 47,400 |
| 2010/06/22 | 233 | 233 | 226.7 | 232 | +1 | +0.4% | 33,600 |
| 2010/06/21 | 231.7 | 232.7 | 230.7 | 231 | +0.3 | +0.1% | 27,300 |
| 2010/06/18 | 239 | 239 | 230.7 | 230.7 | -3.3 | -1.4% | 30,300 |
| 2010/06/17 | 240 | 240 | 233.3 | 234 | -6 | -2.5% | 25,200 |
| 2010/06/16 | 242.7 | 243.7 | 238.3 | 240 | +1.7 | +0.7% | 31,200 |
| 2010/06/15 | 243.3 | 243.3 | 233.3 | 238.3 | -1.7 | -0.7% | 55,500 |
| 2010/06/14 | 236.3 | 241.7 | 233.3 | 240 | +12.3 | +5.4% | 67,800 |
| 2010/06/11 | 226.7 | 229.3 | 225 | 227.7 | +3 | +1.3% | 16,500 |
| 2010/06/10 | 222 | 226.3 | 222 | 224.7 | -0.3 | -0.1% | 11,700 |
| 2010/06/09 | 227.3 | 228 | 222 | 225 | -3.3 | -1.4% | 42,600 |
| 2010/06/08 | 225.7 | 230.7 | 225.7 | 228.3 | +1 | +0.4% | 22,500 |
| 2010/06/07 | 228.3 | 233.3 | 226.7 | 227.3 | -4.4 | -1.9% | 55,200 |
| 2010/06/04 | 233 | 235 | 230 | 231.7 | -1 | -0.4% | 38,100 |
| 2010/06/03 | 229.3 | 233.3 | 229.3 | 232.7 | +4.7 | +2.1% | 28,800 |
| 2010/06/02 | 229.3 | 232 | 227.7 | 228 | -3.7 | -1.6% | 22,500 |
| 2010/06/01 | 236.7 | 236.7 | 227 | 231.7 | -5.3 | -2.2% | 57,600 |
| 2010/05/31 | 232 | 238 | 230.3 | 237 | ±0 | ±0% | 38,700 |
| 2010/05/28 | 242.3 | 246.7 | 227 | 237 | -0.3 | -0.1% | 74,100 |
| 2010/05/27 | 224 | 237.7 | 218.3 | 237.3 | +10 | +4.4% | 67,800 |
| 2010/05/26 | 226.7 | 228.3 | 220.7 | 227.3 | +10.3 | +4.7% | 52,500 |
3651～
3700
件表示中 / 3753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 | 22,000円 | -4.3% | -65.7% | 0.00% | - | 0.95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 | 27,600円 | +6.6% | +98.5% | 2.97% | 26.98倍 | 6.38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 |
| ジオコード | 109,900円 | +17.5% | +114.8% | 2.27% | 84.93倍 | 2.61倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| エヌ・シー・エヌ | 93,800円 | +11.0% | +11.6% | 3.30% | 12.20倍 | 1.36倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| 日本和装 | 33,000円 | +0.2% | +1.9% | 4.24% | 9.97倍 | 0.82倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
市場注目の銘柄
チャート関連のコラム
