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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 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 |
| 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 |
5001～
5050
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
