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 |
|---|---|---|---|---|---|---|---|
| 2004/03/25 | 1,302.5 | 1,325 | 1,232.5 | 1,232.5 | -70 | -5.4% | 57,200 |
| 2004/03/24 | 1,292.5 | 1,302.5 | 1,200 | 1,302.5 | ±0 | ±0% | 94,400 |
| 2004/03/23 | 1,345 | 1,400 | 1,262.5 | 1,302.5 | -35 | -2.6% | 142,000 |
| 2004/03/22 | 1,232.5 | 1,355 | 1,225 | 1,337.5 | +107.5 | +8.7% | 245,200 |
| 2004/03/19 | 1,087.5 | 1,237.5 | 1,087.5 | 1,230 | +117.5 | +10.6% | 320,000 |
| 2004/03/18 | 1,125 | 1,125 | 1,087.5 | 1,112.5 | -12.5 | -1.1% | 32,400 |
| 2004/03/17 | 1,110 | 1,125 | 1,100 | 1,125 | +12.5 | +1.1% | 35,600 |
| 2004/03/16 | 1,100 | 1,115 | 1,087.5 | 1,112.5 | +10 | +0.9% | 43,200 |
| 2004/03/15 | 1,025 | 1,125 | 1,025 | 1,102.5 | +77.5 | +7.6% | 66,000 |
| 2004/03/12 | 1,027.5 | 1,027.5 | 1,000 | 1,025 | -2.5 | -0.2% | 12,400 |
| 2004/03/11 | 1,020 | 1,035 | 1,000 | 1,027.5 | +7.5 | +0.7% | 22,800 |
| 2004/03/10 | 1,052.5 | 1,052.5 | 965 | 1,020 | -20 | -1.9% | 96,800 |
| 2004/03/09 | 1,070 | 1,070 | 1,037.5 | 1,040 | -30 | -2.8% | 25,200 |
| 2004/03/08 | 1,015 | 1,100 | 1,012.5 | 1,070 | +67.5 | +6.7% | 74,400 |
| 2004/03/05 | 977.5 | 1,007.5 | 957.5 | 1,002.5 | +30 | +3.1% | 32,800 |
| 2004/03/04 | 925 | 972.5 | 912.5 | 972.5 | +37.5 | +4% | 29,200 |
| 2004/03/03 | 962.5 | 962.5 | 902.5 | 935 | -27.5 | -2.9% | 26,000 |
| 2004/03/02 | 972.5 | 975 | 950 | 962.5 | -12.5 | -1.3% | 22,400 |
| 2004/03/01 | 1,002.5 | 1,025 | 962.5 | 975 | -25 | -2.5% | 25,600 |
| 2004/02/27 | 1,005 | 1,040 | 1,000 | 1,000 | ±0 | ±0% | 29,200 |
| 2004/02/26 | 1,000 | 1,015 | 987.5 | 1,000 | +42.5 | +4.4% | 20,800 |
| 2004/02/25 | 1,010 | 1,010 | 957.5 | 957.5 | -67.5 | -6.6% | 9,200 |
| 2004/02/24 | 1,030 | 1,032.5 | 1,012.5 | 1,025 | -7.5 | -0.7% | 25,200 |
| 2004/02/23 | 1,025 | 1,032.5 | 980 | 1,032.5 | +20 | +2% | 38,000 |
| 2004/02/20 | 940 | 1,045 | 940 | 1,012.5 | +72.5 | +7.7% | 28,000 |
| 2004/02/19 | 982.5 | 982.5 | 940 | 940 | -45 | -4.6% | 16,800 |
| 2004/02/18 | 1,025 | 1,025 | 962.5 | 985 | -42.5 | -4.1% | 34,400 |
| 2004/02/17 | 1,107.5 | 1,107.5 | 1,027.5 | 1,027.5 | -87.5 | -7.8% | 22,400 |
| 2004/02/16 | 1,162.5 | 1,162.5 | 1,100 | 1,115 | -40 | -3.5% | 10,800 |
| 2004/02/13 | 1,167.5 | 1,167.5 | 1,137.5 | 1,155 | -30 | -2.5% | 10,800 |
| 2004/02/12 | 1,145 | 1,195 | 1,145 | 1,185 | +27.5 | +2.4% | 21,600 |
| 2004/02/10 | 1,180 | 1,190 | 1,140 | 1,157.5 | -22.5 | -1.9% | 11,200 |
| 2004/02/09 | 1,192.5 | 1,262.5 | 1,147.5 | 1,180 | +7.5 | +0.6% | 86,800 |
| 2004/02/06 | 1,187.5 | 1,187.5 | 1,135 | 1,172.5 | -40 | -3.3% | 18,000 |
| 2004/02/05 | 1,247.5 | 1,247.5 | 1,162.5 | 1,212.5 | -57.5 | -4.5% | 16,000 |
| 2004/02/04 | 1,275 | 1,287.5 | 1,225 | 1,270 | -15 | -1.2% | 16,800 |
| 2004/02/03 | 1,362.5 | 1,362.5 | 1,285 | 1,285 | -52.5 | -3.9% | 18,800 |
| 2004/02/02 | 1,300 | 1,350 | 1,272.5 | 1,337.5 | +37.5 | +2.9% | 27,200 |
| 2004/01/30 | 1,365 | 1,375 | 1,275 | 1,300 | -57.5 | -4.2% | 28,000 |
| 2004/01/29 | 1,422.5 | 1,422.5 | 1,327.5 | 1,357.5 | -75 | -5.2% | 26,400 |
| 2004/01/28 | 1,745 | 1,750 | 1,412.5 | 1,432.5 | -112.5 | -7.3% | 234,400 |
| 2004/01/27 | 1,545 | 1,545 | 1,545 | 1,545 | +245 | +18.8% | 1,200 |
| 2004/01/26 | 1,210 | 1,300 | 1,210 | 1,300 | +95 | +7.9% | 360,000 |
| 2004/01/23 | 1,210 | 1,215 | 1,150 | 1,205 | -5 | -0.4% | 190,000 |
| 2004/01/22 | 1,210 | 1,250 | 1,200 | 1,210 | +60 | +5.2% | 324,000 |
| 2004/01/21 | 1,060 | 1,150 | 1,060 | 1,150 | +100 | +9.5% | 226,000 |
| 2004/01/20 | 975 | 1,050 | 975 | 1,050 | +100 | +10.5% | 308,000 |
| 2004/01/19 | 940 | 960 | 940 | 950 | +10 | +1.1% | 112,000 |
| 2004/01/16 | 930 | 940 | 925 | 940 | ±0 | ±0% | 44,000 |
| 2004/01/15 | 935 | 940 | 930 | 940 | ±0 | ±0% | 68,000 |
5151～
5200
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
