エプコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/28 | 1,245 | 1,245 | 1,190 | 1,232.5 | ±0 | ±0% | 6,800 |
| 2005/01/27 | 1,207.5 | 1,245 | 1,182.5 | 1,232.5 | +27.5 | +2.3% | 21,200 |
| 2005/01/26 | 1,245 | 1,247.5 | 1,187.5 | 1,205 | -42.5 | -3.4% | 6,000 |
| 2005/01/25 | 1,245 | 1,247.5 | 1,237.5 | 1,247.5 | +2.5 | +0.2% | 11,200 |
| 2005/01/24 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 18,000 |
| 2005/01/21 | 1,250 | 1,257.5 | 1,245 | 1,250 | +2.5 | +0.2% | 34,400 |
| 2005/01/20 | 1,255 | 1,287.5 | 1,240 | 1,247.5 | +5 | +0.4% | 104,400 |
| 2005/01/19 | 1,255 | 1,297.5 | 1,225 | 1,242.5 | +70 | +6% | 166,800 |
| 2005/01/18 | 1,197.5 | 1,197.5 | 1,152.5 | 1,172.5 | -27.5 | -2.3% | 10,400 |
| 2005/01/17 | 1,227.5 | 1,227.5 | 1,200 | 1,200 | -32.5 | -2.6% | 11,600 |
| 2005/01/14 | 1,237.5 | 1,237.5 | 1,225 | 1,232.5 | -17.5 | -1.4% | 6,400 |
| 2005/01/13 | 1,235 | 1,250 | 1,225 | 1,250 | +37.5 | +3.1% | 25,600 |
| 2005/01/12 | 1,187.5 | 1,212.5 | 1,177.5 | 1,212.5 | +42.5 | +3.6% | 12,800 |
| 2005/01/11 | 1,180 | 1,192.5 | 1,165 | 1,170 | ±0 | ±0% | 8,800 |
| 2005/01/07 | 1,137.5 | 1,175 | 1,137.5 | 1,170 | +22.5 | +2% | 6,800 |
| 2005/01/06 | 1,172.5 | 1,175 | 1,147.5 | 1,147.5 | -27.5 | -2.3% | 6,400 |
| 2005/01/05 | 1,140 | 1,192.5 | 1,137.5 | 1,175 | +27.5 | +2.4% | 6,000 |
| 2005/01/04 | 1,137.5 | 1,147.5 | 1,137.5 | 1,147.5 | +22.5 | +2% | 2,000 |
| 2004/12/30 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 2,400 |
| 2004/12/29 | 1,087.5 | 1,100 | 1,087.5 | 1,100 | +25 | +2.3% | 6,400 |
| 2004/12/28 | 1,050 | 1,075 | 1,037.5 | 1,075 | +27.5 | +2.6% | 18,400 |
| 2004/12/27 | 1,070 | 1,082.5 | 1,032.5 | 1,047.5 | -22.5 | -2.1% | 24,400 |
| 2004/12/24 | 1,092.5 | 1,097.5 | 1,070 | 1,070 | -22.5 | -2.1% | 6,400 |
| 2004/12/22 | 1,090 | 1,095 | 1,087.5 | 1,092.5 | -5 | -0.5% | 3,600 |
| 2004/12/21 | 1,095 | 1,100 | 1,095 | 1,097.5 | ±0 | ±0% | 3,200 |
| 2004/12/20 | 1,097.5 | 1,100 | 1,095 | 1,097.5 | -25 | -2.2% | 2,800 |
| 2004/12/17 | 1,112.5 | 1,125 | 1,090 | 1,122.5 | +17.5 | +1.6% | 5,200 |
| 2004/12/16 | 1,100 | 1,105 | 1,090 | 1,105 | +5 | +0.5% | 3,200 |
| 2004/12/15 | 1,082.5 | 1,100 | 1,070 | 1,100 | +5 | +0.5% | 3,200 |
| 2004/12/14 | 1,125 | 1,125 | 1,095 | 1,095 | -30 | -2.7% | 8,800 |
| 2004/12/13 | 1,137.5 | 1,137.5 | 1,100 | 1,125 | -25 | -2.2% | 86,800 |
| 2004/12/10 | 1,147.5 | 1,150 | 1,137.5 | 1,150 | +2.5 | +0.2% | 1,600 |
| 2004/12/09 | 1,150 | 1,150 | 1,147.5 | 1,147.5 | +20 | +1.8% | 1,600 |
| 2004/12/08 | 1,150 | 1,150 | 1,127.5 | 1,127.5 | -10 | -0.9% | 4,800 |
| 2004/12/07 | 1,175 | 1,175 | 1,137.5 | 1,137.5 | -50 | -4.2% | 7,200 |
| 2004/12/06 | 1,235 | 1,235 | 1,182.5 | 1,187.5 | -50 | -4% | 5,200 |
| 2004/12/03 | 1,252.5 | 1,252.5 | 1,225 | 1,237.5 | -12.5 | -1% | 2,800 |
| 2004/12/02 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 2,000 |
| 2004/12/01 | 1,207.5 | 1,230 | 1,197.5 | 1,225 | +25 | +2.1% | 6,800 |
| 2004/11/30 | 1,200 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 10,400 |
| 2004/11/29 | 1,175 | 1,175 | 1,175 | 1,175 | -7.5 | -0.6% | 800 |
| 2004/11/26 | 1,200 | 1,200 | 1,182.5 | 1,182.5 | -17.5 | -1.5% | 13,200 |
| 2004/11/25 | 1,175 | 1,200 | 1,175 | 1,200 | +25 | +2.1% | 3,200 |
| 2004/11/24 | 1,175 | 1,175 | 1,172.5 | 1,175 | +2.5 | +0.2% | 1,600 |
| 2004/11/22 | 1,167.5 | 1,177.5 | 1,150 | 1,172.5 | +10 | +0.9% | 5,600 |
| 2004/11/19 | 1,190 | 1,190 | 1,162.5 | 1,162.5 | -15 | -1.3% | 1,200 |
| 2004/11/18 | 1,175 | 1,177.5 | 1,175 | 1,177.5 | +2.5 | +0.2% | 2,800 |
| 2004/11/17 | 1,175 | 1,182.5 | 1,175 | 1,175 | ±0 | ±0% | 5,200 |
| 2004/11/16 | 1,175 | 1,175 | 1,145 | 1,175 | -25 | -2.1% | 12,000 |
| 2004/11/15 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 2,000 |
4951～
5000
件表示中 / 5576件
類似銘柄と比較する
現在ご覧いただいている「エプコ」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 |
|---|---|---|---|---|---|---|---|---|
| エプコ | 68,500円 | +9.0% | +4.8% | 4.67% | 13.47倍 | 1.32倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| リスキル | 310,000円 | +30.4% | +62.6% | 0.00% | 15.29倍 | 6.12倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| グローキッズ | 67,100円 | -2.5% | +12.2% | 5.96% | 10.63倍 | 0.78倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| エクストリーム | 115,600円 | +14.0% | +10.5% | 3.46% | 5.73倍 | 1.16倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| グリンランド | 61,500円 | +4.5% | -11.5% | 2.28% | 13.24倍 | 0.62倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
