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 |
|---|---|---|---|---|---|---|---|
| 2004/06/09 | 1,452.5 | 1,452.5 | 1,400 | 1,400 | -75 | -5.1% | 20,800 |
| 2004/06/08 | 1,500 | 1,500 | 1,440 | 1,475 | -25 | -1.7% | 4,400 |
| 2004/06/07 | 1,507.5 | 1,525 | 1,500 | 1,500 | +45 | +3.1% | 5,200 |
| 2004/06/04 | 1,450 | 1,500 | 1,425 | 1,455 | -20 | -1.4% | 5,600 |
| 2004/06/03 | 1,500 | 1,512.5 | 1,475 | 1,475 | -50 | -3.3% | 14,800 |
| 2004/06/02 | 1,525 | 1,537.5 | 1,512.5 | 1,525 | -25 | -1.6% | 5,600 |
| 2004/06/01 | 1,550 | 1,550 | 1,487.5 | 1,550 | -7.5 | -0.5% | 21,200 |
| 2004/05/31 | 1,575 | 1,575 | 1,500 | 1,557.5 | -5 | -0.3% | 9,200 |
| 2004/05/28 | 1,625 | 1,675 | 1,545 | 1,562.5 | -62.5 | -3.8% | 10,400 |
| 2004/05/27 | 1,652.5 | 1,652.5 | 1,625 | 1,625 | -2.5 | -0.2% | 4,000 |
| 2004/05/26 | 1,662.5 | 1,710 | 1,625 | 1,627.5 | -52.5 | -3.1% | 26,400 |
| 2004/05/25 | 1,625 | 1,680 | 1,612.5 | 1,680 | +80 | +5% | 35,200 |
| 2004/05/24 | 1,620 | 1,625 | 1,587.5 | 1,600 | +5 | +0.3% | 12,400 |
| 2004/05/21 | 1,525 | 1,595 | 1,525 | 1,595 | +70 | +4.6% | 12,400 |
| 2004/05/20 | 1,472.5 | 1,562.5 | 1,472.5 | 1,525 | +77.5 | +5.4% | 15,600 |
| 2004/05/19 | 1,347.5 | 1,455 | 1,325 | 1,447.5 | +172.5 | +13.5% | 14,800 |
| 2004/05/18 | 1,250 | 1,325 | 1,227.5 | 1,275 | ±0 | ±0% | 30,800 |
| 2004/05/17 | 1,325 | 1,325 | 1,100 | 1,275 | -75 | -5.6% | 98,400 |
| 2004/05/14 | 1,487.5 | 1,490 | 1,350 | 1,350 | -142.5 | -9.5% | 22,800 |
| 2004/05/13 | 1,562.5 | 1,562.5 | 1,492.5 | 1,492.5 | +5 | +0.3% | 32,000 |
| 2004/05/12 | 1,495 | 1,550 | 1,475 | 1,487.5 | -7.5 | -0.5% | 52,800 |
| 2004/05/11 | 1,625 | 1,650 | 1,425 | 1,495 | -180 | -10.7% | 37,200 |
| 2004/05/10 | 1,875 | 1,875 | 1,637.5 | 1,675 | -212.5 | -11.3% | 38,400 |
| 2004/05/07 | 1,905 | 1,925 | 1,850 | 1,887.5 | -12.5 | -0.7% | 36,400 |
| 2004/05/06 | 1,790 | 1,925 | 1,790 | 1,900 | +77.5 | +4.3% | 66,800 |
| 2004/04/30 | 1,812.5 | 1,825 | 1,750 | 1,822.5 | +22.5 | +1.3% | 31,600 |
| 2004/04/28 | 1,725 | 1,822.5 | 1,725 | 1,800 | +50 | +2.9% | 16,800 |
| 2004/04/27 | 1,825 | 1,825 | 1,750 | 1,750 | -75 | -4.1% | 14,400 |
| 2004/04/26 | 1,850 | 1,887.5 | 1,825 | 1,825 | -20 | -1.1% | 40,400 |
| 2004/04/23 | 1,800 | 1,847.5 | 1,787.5 | 1,845 | +57.5 | +3.2% | 48,000 |
| 2004/04/22 | 1,750 | 1,787.5 | 1,675 | 1,787.5 | +60 | +3.5% | 34,400 |
| 2004/04/21 | 1,747.5 | 1,775 | 1,682.5 | 1,727.5 | -47.5 | -2.7% | 22,000 |
| 2004/04/20 | 1,675 | 1,825 | 1,675 | 1,775 | +25 | +1.4% | 25,600 |
| 2004/04/19 | 1,825 | 1,825 | 1,647.5 | 1,750 | -75 | -4.1% | 25,200 |
| 2004/04/16 | 1,830 | 1,830 | 1,785 | 1,825 | ±0 | ±0% | 33,200 |
| 2004/04/15 | 1,925 | 1,925 | 1,775 | 1,825 | -100 | -5.2% | 54,400 |
| 2004/04/14 | 1,975 | 1,975 | 1,892.5 | 1,925 | -37.5 | -1.9% | 79,200 |
| 2004/04/13 | 1,797.5 | 2,025 | 1,797.5 | 1,962.5 | +175 | +9.8% | 188,800 |
| 2004/04/12 | 1,832.5 | 1,837.5 | 1,775 | 1,787.5 | -12.5 | -0.7% | 40,000 |
| 2004/04/09 | 1,800 | 1,812.5 | 1,675 | 1,800 | -37.5 | -2% | 50,400 |
| 2004/04/08 | 1,700 | 1,842.5 | 1,687.5 | 1,837.5 | +135 | +7.9% | 89,600 |
| 2004/04/07 | 1,725 | 1,725 | 1,650 | 1,702.5 | -72.5 | -4.1% | 39,200 |
| 2004/04/06 | 1,825 | 1,835 | 1,625 | 1,775 | -62.5 | -3.4% | 166,800 |
| 2004/04/05 | 1,900 | 2,000 | 1,837.5 | 1,837.5 | ±0 | ±0% | 115,600 |
| 2004/04/02 | 1,642.5 | 1,862.5 | 1,642.5 | 1,837.5 | +225 | +14% | 252,000 |
| 2004/04/01 | 1,545 | 1,625 | 1,500 | 1,612.5 | +62.5 | +4% | 162,000 |
| 2004/03/31 | 1,487.5 | 1,575 | 1,487.5 | 1,550 | +62.5 | +4.2% | 100,000 |
| 2004/03/30 | 1,375 | 1,492.5 | 1,375 | 1,487.5 | +115 | +8.4% | 114,400 |
| 2004/03/29 | 1,270 | 1,375 | 1,270 | 1,372.5 | +102.5 | +8.1% | 68,800 |
| 2004/03/26 | 1,232.5 | 1,270 | 1,232.5 | 1,270 | +37.5 | +3% | 32,800 |
5101～
5150
件表示中 / 5569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 | 68,300円 | +9.0% | +4.8% | 4.69% | 13.43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 |
| プロジェクＨ | 109,900円 | +2.3% | - | 0.00% | - | 2.66倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| ビステム | 66,200円 | +3.3% | +4.9% | 3.63% | 7.47倍 | 0.68倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| グリンランド | 60,900円 | +4.5% | -11.5% | 2.30% | 13.12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 |
| グローキッズ | 66,100円 | -2.5% | +12.2% | 6.05% | 10.47倍 | 0.77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
