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 |
|---|---|---|---|---|---|---|---|
| 2020/10/06 | 1,018 | 1,022 | 1,000 | 1,012 | -6 | -0.6% | 22,400 |
| 2020/10/05 | 986 | 1,025 | 979 | 1,018 | +23 | +2.3% | 27,700 |
| 2020/10/02 | 1,005 | 1,007 | 987 | 995 | - | - | 19,800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,013 | 1,020 | 990 | 1,006 | -4 | -0.4% | 21,000 |
| 2020/09/29 | 1,001 | 1,029 | 999 | 1,010 | ±0 | ±0% | 35,600 |
| 2020/09/28 | 980 | 1,015 | 980 | 1,010 | +30 | +3.1% | 35,800 |
| 2020/09/25 | 981 | 994 | 972 | 980 | +8 | +0.8% | 12,200 |
| 2020/09/24 | 1,000 | 1,000 | 970 | 972 | -35 | -3.5% | 26,200 |
| 2020/09/23 | 1,005 | 1,008 | 991 | 1,007 | -2 | -0.2% | 17,200 |
| 2020/09/18 | 1,009 | 1,009 | 997 | 1,009 | -1 | -0.1% | 9,200 |
| 2020/09/17 | 1,000 | 1,015 | 994 | 1,010 | +10 | +1% | 14,800 |
| 2020/09/16 | 1,008 | 1,008 | 988 | 1,000 | -7 | -0.7% | 18,900 |
| 2020/09/15 | 1,010 | 1,010 | 992 | 1,007 | +11 | +1.1% | 8,500 |
| 2020/09/14 | 1,010 | 1,010 | 990 | 996 | -7 | -0.7% | 16,400 |
| 2020/09/11 | 1,000 | 1,008 | 987 | 1,003 | +3 | +0.3% | 22,400 |
| 2020/09/10 | 1,000 | 1,010 | 985 | 1,000 | +4 | +0.4% | 20,000 |
| 2020/09/09 | 1,015 | 1,015 | 986 | 996 | -26 | -2.5% | 30,000 |
| 2020/09/08 | 1,043 | 1,043 | 983 | 1,022 | +65 | +6.8% | 98,700 |
| 2020/09/07 | 934 | 963 | 934 | 957 | +8 | +0.8% | 22,000 |
| 2020/09/04 | 953 | 955 | 942 | 949 | -11 | -1.1% | 19,200 |
| 2020/09/03 | 962 | 972 | 960 | 960 | -1 | -0.1% | 14,600 |
| 2020/09/02 | 964 | 969 | 950 | 961 | -3 | -0.3% | 12,500 |
| 2020/09/01 | 962 | 964 | 942 | 964 | +11 | +1.2% | 16,600 |
| 2020/08/31 | 950 | 968 | 948 | 953 | +11 | +1.2% | 29,800 |
| 2020/08/28 | 968 | 974 | 926 | 942 | -33 | -3.4% | 32,000 |
| 2020/08/27 | 964 | 975 | 945 | 975 | +12 | +1.2% | 12,600 |
| 2020/08/26 | 937 | 975 | 937 | 963 | +24 | +2.6% | 23,000 |
| 2020/08/25 | 934 | 947 | 934 | 939 | +2 | +0.2% | 19,600 |
| 2020/08/24 | 964 | 966 | 923 | 937 | -25 | -2.6% | 43,000 |
| 2020/08/21 | 971 | 971 | 953 | 962 | ±0 | ±0% | 16,500 |
| 2020/08/20 | 986 | 994 | 960 | 962 | -30 | -3% | 31,000 |
| 2020/08/19 | 1,002 | 1,009 | 985 | 992 | -21 | -2.1% | 49,800 |
| 2020/08/18 | 1,025 | 1,031 | 1,001 | 1,013 | -15 | -1.5% | 40,200 |
| 2020/08/17 | 1,050 | 1,056 | 1,018 | 1,028 | -40 | -3.7% | 61,400 |
| 2020/08/14 | 1,027 | 1,097 | 1,022 | 1,068 | -169 | -13.7% | 210,100 |
| 2020/08/13 | 1,250 | 1,250 | 1,215 | 1,237 | +4 | +0.3% | 11,200 |
| 2020/08/12 | 1,178 | 1,234 | 1,178 | 1,233 | +59 | +5% | 12,200 |
| 2020/08/11 | 1,141 | 1,185 | 1,141 | 1,174 | +35 | +3.1% | 8,700 |
| 2020/08/07 | 1,115 | 1,144 | 1,112 | 1,139 | +4 | +0.4% | 4,800 |
| 2020/08/06 | 1,126 | 1,136 | 1,118 | 1,135 | +8 | +0.7% | 4,600 |
| 2020/08/05 | 1,132 | 1,155 | 1,121 | 1,127 | -30 | -2.6% | 5,900 |
| 2020/08/04 | 1,118 | 1,157 | 1,107 | 1,157 | +27 | +2.4% | 7,500 |
| 2020/08/03 | 1,100 | 1,130 | 1,049 | 1,130 | +82 | +7.8% | 15,300 |
| 2020/07/31 | 1,080 | 1,103 | 1,013 | 1,048 | -77 | -6.8% | 25,600 |
| 2020/07/30 | 1,220 | 1,220 | 1,081 | 1,125 | -49 | -4.2% | 63,800 |
| 2020/07/29 | 1,246 | 1,248 | 1,174 | 1,174 | -87 | -6.9% | 13,500 |
| 2020/07/28 | 1,285 | 1,303 | 1,248 | 1,261 | -43 | -3.3% | 11,100 |
| 2020/07/27 | 1,314 | 1,344 | 1,288 | 1,304 | -27 | -2% | 18,500 |
| 2020/07/22 | 1,318 | 1,357 | 1,314 | 1,331 | +1 | +0.1% | 10,800 |
1151～
1200
件表示中 / 5617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 | 73,600円 | +9.0% | +4.8% | 4.35% | 14.48倍 | 1.42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 |
| メンタルヘルスＴ | 66,400円 | +40.0% | +999.9% | 0.00% | 11.87倍 | 6.28倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| プロレド | 61,400円 | +134.4% | +60.1% | 0.00% | - | 1.00倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| グラッドキュ | 81,200円 | +14.9% | - | 0.00% | - | 9.12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 |
| ＰＣＮＥＴ | 125,000円 | +12.7% | +15.6% | 3.76% | 13.77倍 | 2.16倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
