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 |
|---|---|---|---|---|---|---|---|
| 2004/08/27 | 1,525 | 1,550 | 1,525 | 1,550 | -25 | -1.6% | 800 |
| 2004/08/26 | 1,550 | 1,575 | 1,525 | 1,575 | ±0 | ±0% | 9,600 |
| 2004/08/25 | 1,575 | 1,580 | 1,562.5 | 1,575 | -15 | -0.9% | 7,200 |
| 2004/08/24 | 1,625 | 1,625 | 1,590 | 1,590 | -35 | -2.2% | 2,000 |
| 2004/08/23 | 1,625 | 1,625 | 1,600 | 1,625 | -5 | -0.3% | 13,600 |
| 2004/08/20 | 1,635 | 1,635 | 1,630 | 1,630 | -7.5 | -0.5% | 7,200 |
| 2004/08/19 | 1,650 | 1,662.5 | 1,637.5 | 1,637.5 | -25 | -1.5% | 6,400 |
| 2004/08/18 | 1,662.5 | 1,675 | 1,650 | 1,662.5 | -12.5 | -0.7% | 10,400 |
| 2004/08/17 | 1,650 | 1,675 | 1,650 | 1,675 | +50 | +3.1% | 6,000 |
| 2004/08/16 | 1,650 | 1,650 | 1,600 | 1,625 | -25 | -1.5% | 10,400 |
| 2004/08/13 | 1,650 | 1,652.5 | 1,645 | 1,650 | ±0 | ±0% | 18,400 |
| 2004/08/12 | 1,647.5 | 1,650 | 1,647.5 | 1,650 | +2.5 | +0.2% | 3,600 |
| 2004/08/11 | 1,652.5 | 1,652.5 | 1,640 | 1,647.5 | +12.5 | +0.8% | 2,000 |
| 2004/08/10 | 1,637.5 | 1,650 | 1,630 | 1,635 | -2.5 | -0.2% | 18,000 |
| 2004/08/09 | 1,650 | 1,650 | 1,622.5 | 1,637.5 | -12.5 | -0.8% | 13,600 |
| 2004/08/06 | 1,650 | 1,662.5 | 1,650 | 1,650 | -12.5 | -0.8% | 12,800 |
| 2004/08/05 | 1,667.5 | 1,695 | 1,660 | 1,662.5 | ±0 | ±0% | 6,000 |
| 2004/08/04 | 1,650 | 1,662.5 | 1,645 | 1,662.5 | +12.5 | +0.8% | 28,800 |
| 2004/08/03 | 1,675 | 1,675 | 1,650 | 1,650 | -27.5 | -1.6% | 14,400 |
| 2004/08/02 | 1,675 | 1,800 | 1,675 | 1,677.5 | +2.5 | +0.1% | 13,200 |
| 2004/07/30 | 1,700 | 1,740 | 1,650 | 1,675 | ±0 | ±0% | 18,800 |
| 2004/07/29 | 1,692.5 | 1,717.5 | 1,625 | 1,675 | -17.5 | -1% | 24,800 |
| 2004/07/28 | 1,695 | 1,695 | 1,667.5 | 1,692.5 | -2.5 | -0.1% | 2,000 |
| 2004/07/27 | 1,727.5 | 1,732.5 | 1,695 | 1,695 | -17.5 | -1% | 25,200 |
| 2004/07/26 | 1,700 | 1,732.5 | 1,700 | 1,712.5 | +10 | +0.6% | 21,600 |
| 2004/07/23 | 1,677.5 | 1,722.5 | 1,675 | 1,702.5 | +77.5 | +4.8% | 34,000 |
| 2004/07/22 | 1,637.5 | 1,650 | 1,625 | 1,625 | -47.5 | -2.8% | 10,000 |
| 2004/07/21 | 1,650 | 1,675 | 1,602.5 | 1,672.5 | -2.5 | -0.1% | 11,600 |
| 2004/07/20 | 1,685 | 1,697.5 | 1,675 | 1,675 | -7.5 | -0.4% | 8,800 |
| 2004/07/16 | 1,650 | 1,682.5 | 1,600 | 1,682.5 | +32.5 | +2% | 6,000 |
| 2004/07/15 | 1,750 | 1,750 | 1,650 | 1,650 | -125 | -7% | 18,000 |
| 2004/07/14 | 1,790 | 1,790 | 1,750 | 1,775 | -12.5 | -0.7% | 8,400 |
| 2004/07/13 | 1,812.5 | 1,825 | 1,775 | 1,787.5 | -32.5 | -1.8% | 14,000 |
| 2004/07/12 | 1,875 | 1,900 | 1,787.5 | 1,820 | -5 | -0.3% | 9,600 |
| 2004/07/09 | 1,805 | 1,845 | 1,800 | 1,825 | +45 | +2.5% | 13,600 |
| 2004/07/08 | 1,852.5 | 1,852.5 | 1,780 | 1,780 | -45 | -2.5% | 8,800 |
| 2004/07/07 | 1,820 | 1,860 | 1,752.5 | 1,825 | -25 | -1.4% | 33,200 |
| 2004/07/06 | 1,920 | 1,920 | 1,750 | 1,850 | -32.5 | -1.7% | 55,200 |
| 2004/07/05 | 1,875 | 1,887.5 | 1,850 | 1,882.5 | ±0 | ±0% | 50,400 |
| 2004/07/02 | 1,850 | 1,900 | 1,822.5 | 1,882.5 | +55 | +3% | 80,000 |
| 2004/07/01 | 1,812.5 | 1,875 | 1,762.5 | 1,827.5 | +15 | +0.8% | 72,800 |
| 2004/06/30 | 1,712.5 | 1,812.5 | 1,712.5 | 1,812.5 | +112.5 | +6.6% | 70,000 |
| 2004/06/29 | 1,700 | 1,722.5 | 1,650 | 1,700 | ±0 | ±0% | 22,800 |
| 2004/06/28 | 1,725 | 1,812.5 | 1,700 | 1,700 | ±0 | ±0% | 66,800 |
| 2004/06/25 | 1,540 | 1,712.5 | 1,537.5 | 1,700 | +150 | +9.7% | 53,600 |
| 2004/06/24 | 1,562.5 | 1,612.5 | 1,500 | 1,550 | -50 | -3.1% | 28,000 |
| 2004/06/23 | 1,625 | 1,657.5 | 1,575 | 1,600 | -60 | -3.6% | 16,800 |
| 2004/06/22 | 1,665 | 1,665 | 1,550 | 1,660 | +10 | +0.6% | 39,200 |
| 2004/06/21 | 1,587.5 | 1,650 | 1,587.5 | 1,650 | +65 | +4.1% | 50,800 |
| 2004/06/18 | 1,525 | 1,587.5 | 1,507.5 | 1,585 | +90 | +6% | 34,800 |
5051～
5100
件表示中 / 5575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 | 68,400円 | +9.0% | +4.8% | 4.68% | 13.45倍 | 1.31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 |
| ウチヤマＨＤ | 29,900円 | +1.3% | -46.8% | 3.34% | 12.10倍 | 0.46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 |
| 共同ＰＲ | 74,000円 | +16.1% | +18.3% | 1.89% | 8.83倍 | 1.88倍 |
|
企業パブリシティ活動の支援、コンサルティングが主力事業。独立系大手。海外に拠点展開 |
| グラッドキュ | 77,100円 | +14.9% | - | 0.00% | - | 8.66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 |
| グローキッズ | 67,200円 | -2.5% | +12.2% | 5.95% | 10.64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 |
市場注目の銘柄
チャート関連のコラム
