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 |
|---|---|---|---|---|---|---|---|
| 2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/05 | 152.5 | 152.5 | 152.5 | 152.5 | +2.5 | +1.7% | 4,000 |
| 2002/12/04 | 145 | 150 | 145 | 150 | +5 | +3.4% | 16,000 |
| 2002/12/03 | 152 | 152 | 145 | 145 | +2.5 | +1.8% | 46,000 |
| 2002/12/02 | 132.5 | 142.5 | 132.5 | 142.5 | +10 | +7.5% | 4,000 |
| 2002/11/29 | 132.5 | 132.5 | 132.5 | 132.5 | +2.5 | +1.9% | 10,000 |
| 2002/11/28 | 125 | 130 | 125 | 130 | - | - | 10,000 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/26 | 125 | 127.5 | 125 | 127.5 | +5 | +4.1% | 12,000 |
| 2002/11/25 | 120 | 122.5 | 120 | 122.5 | +2.5 | +2.1% | 6,000 |
| 2002/11/22 | 120 | 120 | 120 | 120 | +5 | +4.3% | 10,000 |
| 2002/11/21 | 115 | 115 | 111 | 115 | ±0 | ±0% | 8,000 |
| 2002/11/20 | 115 | 115 | 115 | 115 | ±0 | ±0% | 6,000 |
| 2002/11/19 | 115 | 115 | 112 | 115 | ±0 | ±0% | 42,000 |
| 2002/11/18 | 115 | 115 | 115 | 115 | ±0 | ±0% | 2,000 |
| 2002/11/15 | 115 | 115 | 115 | 115 | +5 | +4.5% | 4,000 |
| 2002/11/14 | 112 | 112 | 110 | 110 | - | - | 10,000 |
| 2002/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/12 | 112 | 112 | 112 | 112 | -3 | -2.6% | 4,000 |
| 2002/11/11 | 115 | 115 | 115 | 115 | ±0 | ±0% | 4,000 |
| 2002/11/08 | 117.5 | 117.5 | 115 | 115 | -5 | -4.2% | 16,000 |
| 2002/11/07 | 118.5 | 120 | 118.5 | 120 | +2.5 | +2.1% | 16,000 |
| 2002/11/06 | 116.5 | 117.5 | 116.5 | 117.5 | +1.5 | +1.3% | 12,000 |
| 2002/11/05 | 124.5 | 124.5 | 116 | 116 | -4 | -3.3% | 8,000 |
| 2002/11/01 | 129.5 | 129.5 | 120 | 120 | -5 | -4% | 52,000 |
| 2002/10/31 | 122 | 125 | 122 | 125 | +5 | +4.2% | 20,000 |
| 2002/10/30 | 120 | 120 | 119 | 120 | ±0 | ±0% | 12,000 |
| 2002/10/29 | 120 | 120 | 120 | 120 | +1 | +0.8% | 4,000 |
| 2002/10/28 | 120 | 120 | 119 | 119 | -1 | -0.8% | 16,000 |
| 2002/10/25 | 119.5 | 120 | 119.5 | 120 | +1 | +0.8% | 12,000 |
| 2002/10/24 | 123.5 | 123.5 | 118.5 | 119 | -9.5 | -7.4% | 16,000 |
| 2002/10/23 | 128.5 | 128.5 | 128.5 | 128.5 | -1.5 | -1.2% | 4,000 |
| 2002/10/22 | 129 | 130 | 128.5 | 130 | +1.5 | +1.2% | 6,000 |
| 2002/10/21 | 137.5 | 137.5 | 128.5 | 128.5 | - | - | 8,000 |
| 2002/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/17 | 138 | 140 | 138 | 140 | - | - | 10,000 |
| 2002/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/15 | 135 | 138 | 135 | 138 | +3 | +2.2% | 10,000 |
| 2002/10/11 | 140 | 140 | 135 | 135 | -5 | -3.6% | 10,000 |
| 2002/10/10 | 140 | 140 | 140 | 140 | ±0 | ±0% | 8,000 |
| 2002/10/09 | 140 | 140 | 135 | 140 | ±0 | ±0% | 28,000 |
| 2002/10/08 | 143.5 | 143.5 | 140 | 140 | ±0 | ±0% | 6,000 |
| 2002/10/07 | 140 | 140 | 140 | 140 | ±0 | ±0% | 2,000 |
| 2002/10/04 | 140 | 140 | 140 | 140 | ±0 | ±0% | 6,000 |
| 2002/10/03 | 140 | 140 | 140 | 140 | +2.5 | +1.8% | 2,000 |
| 2002/10/02 | 142 | 142 | 137.5 | 137.5 | -1.5 | -1.1% | 8,000 |
| 2002/10/01 | 137.5 | 139 | 137.5 | 139 | +1.5 | +1.1% | 20,000 |
| 2002/09/30 | 139 | 139 | 137.5 | 137.5 | ±0 | ±0% | 22,000 |
| 2002/09/27 | 136.5 | 137.5 | 135 | 137.5 | +0.5 | +0.4% | 24,000 |
| 2002/09/26 | 136 | 137 | 135 | 137 | +2 | +1.5% | 8,000 |
5251～
5300
件表示中 / 5352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 | 82,700円 | +11.9% | -3.3% | 3.87% | 15.26倍 | 1.58倍 |
|
住宅メーカーから給排水設備の設計とコールセンターでメンテナンス受託。合弁で再エネ事業 |
| アズパートナ | 218,100円 | +4.0% | +42.1% | 2.10% | 9.65倍 | 3.26倍 |
|
- |
| ダイブ | 279,900円 | +38.8% | +254.7% | 0.00% | 24.03倍 | 6.14倍 |
|
- |
| プロジェクＨ | 128,900円 | -8.5% | - | 0.00% | - | 2.64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 |
| ウチヤマＨＤ | 34,600円 | +4.4% | -2.4% | 2.89% | 15.47倍 | 0.54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
