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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 1,125 | 1,150 | 1,125 | 1,127.5 | -22.5 | -2% | 11,200 |
| 2005/03/29 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | ±0 | ±0% | 57,200 |
| 2005/03/28 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | -25 | -2.1% | 65,600 |
| 2005/03/25 | 1,200 | 1,205 | 1,170 | 1,175 | -17.5 | -1.5% | 36,000 |
| 2005/03/24 | 1,165 | 1,192.5 | 1,165 | 1,192.5 | +10 | +0.8% | 14,000 |
| 2005/03/23 | 1,147.5 | 1,192.5 | 1,137.5 | 1,182.5 | -17.5 | -1.5% | 24,000 |
| 2005/03/22 | 1,205 | 1,207.5 | 1,197.5 | 1,200 | -5 | -0.4% | 9,200 |
| 2005/03/18 | 1,167.5 | 1,205 | 1,145 | 1,205 | +65 | +5.7% | 12,800 |
| 2005/03/17 | 1,170 | 1,170 | 1,140 | 1,140 | -5 | -0.4% | 2,400 |
| 2005/03/16 | 1,150 | 1,150 | 1,145 | 1,145 | ±0 | ±0% | 2,400 |
| 2005/03/15 | 1,150 | 1,175 | 1,135 | 1,145 | -7.5 | -0.7% | 9,200 |
| 2005/03/14 | 1,160 | 1,172.5 | 1,152.5 | 1,152.5 | -20 | -1.7% | 5,600 |
| 2005/03/11 | 1,180 | 1,180 | 1,162.5 | 1,172.5 | -7.5 | -0.6% | 2,800 |
| 2005/03/10 | 1,177.5 | 1,180 | 1,177.5 | 1,180 | +10 | +0.9% | 1,200 |
| 2005/03/09 | 1,192.5 | 1,195 | 1,170 | 1,170 | -27.5 | -2.3% | 4,400 |
| 2005/03/08 | 1,187.5 | 1,197.5 | 1,187.5 | 1,197.5 | +10 | +0.8% | 3,200 |
| 2005/03/07 | 1,190 | 1,190 | 1,187.5 | 1,187.5 | -2.5 | -0.2% | 7,600 |
| 2005/03/04 | 1,212.5 | 1,212.5 | 1,175 | 1,190 | -10 | -0.8% | 13,200 |
| 2005/03/03 | 1,202.5 | 1,217.5 | 1,200 | 1,200 | +20 | +1.7% | 5,200 |
| 2005/03/02 | 1,175 | 1,187.5 | 1,175 | 1,180 | ±0 | ±0% | 6,400 |
| 2005/03/01 | 1,175 | 1,180 | 1,175 | 1,180 | +10 | +0.9% | 8,800 |
| 2005/02/28 | 1,187.5 | 1,187.5 | 1,150 | 1,170 | +20 | +1.7% | 4,800 |
| 2005/02/25 | 1,160 | 1,162.5 | 1,150 | 1,150 | +15 | +1.3% | 6,400 |
| 2005/02/24 | 1,150 | 1,162.5 | 1,135 | 1,135 | -15 | -1.3% | 4,000 |
| 2005/02/23 | 1,150 | 1,152.5 | 1,137.5 | 1,150 | ±0 | ±0% | 2,800 |
| 2005/02/22 | 1,150 | 1,162.5 | 1,150 | 1,150 | ±0 | ±0% | 3,600 |
| 2005/02/21 | 1,150 | 1,150 | 1,140 | 1,150 | -5 | -0.4% | 4,400 |
| 2005/02/18 | 1,155 | 1,155 | 1,137.5 | 1,155 | -22.5 | -1.9% | 4,800 |
| 2005/02/17 | 1,187.5 | 1,187.5 | 1,175 | 1,177.5 | -17.5 | -1.5% | 2,400 |
| 2005/02/16 | 1,187.5 | 1,220 | 1,187.5 | 1,195 | +20 | +1.7% | 10,800 |
| 2005/02/15 | 1,145 | 1,175 | 1,145 | 1,175 | +32.5 | +2.8% | 6,000 |
| 2005/02/14 | 1,152.5 | 1,155 | 1,142.5 | 1,142.5 | -7.5 | -0.7% | 6,400 |
| 2005/02/10 | 1,145 | 1,150 | 1,137.5 | 1,150 | +5 | +0.4% | 3,600 |
| 2005/02/09 | 1,145 | 1,160 | 1,145 | 1,145 | +2.5 | +0.2% | 5,200 |
| 2005/02/08 | 1,150 | 1,155 | 1,140 | 1,142.5 | -32.5 | -2.8% | 20,000 |
| 2005/02/07 | 1,200 | 1,200 | 1,165 | 1,175 | -42.5 | -3.5% | 12,000 |
| 2005/02/04 | 1,235 | 1,235 | 1,205 | 1,217.5 | -12.5 | -1% | 5,600 |
| 2005/02/03 | 1,227.5 | 1,230 | 1,200 | 1,230 | +7.5 | +0.6% | 8,800 |
| 2005/02/02 | 1,242.5 | 1,242.5 | 1,217.5 | 1,222.5 | -20 | -1.6% | 6,000 |
| 2005/02/01 | 1,252.5 | 1,257.5 | 1,212.5 | 1,242.5 | ±0 | ±0% | 21,200 |
| 2005/01/31 | 1,250 | 1,285 | 1,242.5 | 1,242.5 | +10 | +0.8% | 57,600 |
| 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 |
4951～
5000
件表示中 / 5617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 | 73,600円 | +9.0% | +4.8% | 4.35% | 14.48倍 | 1.42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 |
| メンタルヘルスＴ | 66,400円 | +40.0% | +999.9% | 0.00% | 11.87倍 | 6.28倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| プロレド | 61,400円 | +134.4% | +60.1% | 0.00% | - | 1.00倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| グラッドキュ | 81,200円 | +14.9% | - | 0.00% | - | 9.12倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ＰＣＮＥＴ | 125,000円 | +12.7% | +15.6% | 3.76% | 13.77倍 | 2.16倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
