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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 975 | 975 | 975 | 975 | +25 | +2.6% | 800 |
| 2005/06/06 | 975 | 1,005 | 950 | 950 | -25 | -2.6% | 28,800 |
| 2005/06/03 | 982.5 | 982.5 | 975 | 975 | ±0 | ±0% | 3,600 |
| 2005/06/02 | 975 | 975 | 970 | 975 | -32.5 | -3.2% | 5,200 |
| 2005/06/01 | 1,012.5 | 1,012.5 | 995 | 1,007.5 | -7.5 | -0.7% | 4,000 |
| 2005/05/31 | 1,007.5 | 1,015 | 1,000 | 1,015 | +40 | +4.1% | 1,600 |
| 2005/05/30 | 987.5 | 987.5 | 967.5 | 975 | -20 | -2% | 4,000 |
| 2005/05/27 | 950 | 995 | 950 | 995 | +17.5 | +1.8% | 4,000 |
| 2005/05/26 | 977.5 | 977.5 | 977.5 | 977.5 | -42.5 | -4.2% | 1,200 |
| 2005/05/25 | 1,012.5 | 1,020 | 975 | 1,020 | ±0 | ±0% | 12,800 |
| 2005/05/24 | 1,025 | 1,025 | 1,012.5 | 1,020 | -2.5 | -0.2% | 6,400 |
| 2005/05/23 | 1,020 | 1,025 | 1,020 | 1,022.5 | +2.5 | +0.2% | 27,600 |
| 2005/05/20 | 1,012.5 | 1,020 | 1,012.5 | 1,020 | +17.5 | +1.7% | 3,200 |
| 2005/05/19 | 987.5 | 1,022.5 | 987.5 | 1,002.5 | +2.5 | +0.3% | 5,600 |
| 2005/05/18 | 990 | 1,000 | 975 | 1,000 | +5 | +0.5% | 6,800 |
| 2005/05/17 | 1,002.5 | 1,002.5 | 975 | 995 | -10 | -1% | 39,200 |
| 2005/05/16 | 1,012.5 | 1,015 | 1,002.5 | 1,005 | -17.5 | -1.7% | 12,400 |
| 2005/05/13 | 1,025 | 1,025 | 1,007.5 | 1,022.5 | -2.5 | -0.2% | 5,600 |
| 2005/05/12 | 1,017.5 | 1,025 | 1,007.5 | 1,025 | +20 | +2% | 12,400 |
| 2005/05/11 | 1,020 | 1,020 | 1,002.5 | 1,005 | -15 | -1.5% | 23,200 |
| 2005/05/10 | 1,025 | 1,030 | 1,015 | 1,020 | +2.5 | +0.2% | 81,600 |
| 2005/05/09 | 1,022.5 | 1,025 | 1,017.5 | 1,017.5 | -7.5 | -0.7% | 46,000 |
| 2005/05/06 | 1,025 | 1,050 | 1,017.5 | 1,025 | -45 | -4.2% | 74,800 |
| 2005/05/02 | 1,075 | 1,075 | 1,052.5 | 1,070 | -5 | -0.5% | 8,400 |
| 2005/04/28 | 1,097.5 | 1,100 | 1,075 | 1,075 | -25 | -2.3% | 6,400 |
| 2005/04/27 | 1,097.5 | 1,100 | 1,087.5 | 1,100 | ±0 | ±0% | 8,400 |
| 2005/04/26 | 1,062.5 | 1,100 | 1,062.5 | 1,100 | +25 | +2.3% | 18,400 |
| 2005/04/25 | 1,100 | 1,100 | 1,072.5 | 1,075 | -12.5 | -1.1% | 6,000 |
| 2005/04/22 | 1,097.5 | 1,100 | 1,087.5 | 1,087.5 | -5 | -0.5% | 5,200 |
| 2005/04/21 | 1,097.5 | 1,097.5 | 1,075 | 1,092.5 | -20 | -1.8% | 3,600 |
| 2005/04/20 | 1,087.5 | 1,112.5 | 1,087.5 | 1,112.5 | +27.5 | +2.5% | 3,600 |
| 2005/04/19 | 1,087.5 | 1,110 | 1,050 | 1,085 | +22.5 | +2.1% | 11,200 |
| 2005/04/18 | 1,065 | 1,065 | 1,050 | 1,062.5 | -52.5 | -4.7% | 5,200 |
| 2005/04/15 | 1,055 | 1,115 | 1,050 | 1,115 | +65 | +6.2% | 12,800 |
| 2005/04/14 | 1,092.5 | 1,095 | 1,050 | 1,050 | -45 | -4.1% | 13,600 |
| 2005/04/13 | 1,095 | 1,112.5 | 1,095 | 1,095 | -2.5 | -0.2% | 7,600 |
| 2005/04/12 | 1,125 | 1,125 | 1,097.5 | 1,097.5 | -27.5 | -2.4% | 7,200 |
| 2005/04/11 | 1,120 | 1,125 | 1,112.5 | 1,125 | +12.5 | +1.1% | 10,000 |
| 2005/04/08 | 1,125 | 1,125 | 1,105 | 1,112.5 | ±0 | ±0% | 4,000 |
| 2005/04/07 | 1,130 | 1,130 | 1,112.5 | 1,112.5 | -17.5 | -1.5% | 10,000 |
| 2005/04/06 | 1,147.5 | 1,147.5 | 1,127.5 | 1,130 | -20 | -1.7% | 5,200 |
| 2005/04/05 | 1,137.5 | 1,150 | 1,135 | 1,150 | +20 | +1.8% | 12,400 |
| 2005/04/04 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,200 |
| 2005/04/01 | 1,130 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 9,600 |
| 2005/03/31 | 1,130 | 1,135 | 1,130 | 1,130 | +2.5 | +0.2% | 5,200 |
| 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 |
4951～
5000
件表示中 / 5662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 | 76,700円 | +16.5% | +20.4% | 4.17% | 13.96倍 | 1.53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 |
| エクストリーム | 132,100円 | -3.0% | -42.1% | 4.31% | 11.48倍 | 1.21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 |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| トスネット | 150,900円 | +3.0% | +1.0% | 2.19% | 11.28倍 | 0.88倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ウチヤマＨＤ | 33,000円 | +1.8% | +10.4% | 3.03% | 23.54倍 | 0.45倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
市場注目の銘柄
チャート関連のコラム
