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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 1,041 | 1,075 | 1,019 | 1,052 | -72 | -6.4% | 63,400 |
| 2020/02/21 | 1,138 | 1,138 | 1,110 | 1,124 | -23 | -2% | 16,300 |
| 2020/02/20 | 1,183 | 1,183 | 1,141 | 1,147 | -36 | -3% | 14,400 |
| 2020/02/19 | 1,166 | 1,199 | 1,166 | 1,183 | +10 | +0.9% | 9,300 |
| 2020/02/18 | 1,205 | 1,217 | 1,165 | 1,173 | -24 | -2% | 16,000 |
| 2020/02/17 | 1,271 | 1,271 | 1,197 | 1,197 | -68 | -5.4% | 23,800 |
| 2020/02/14 | 1,326 | 1,327 | 1,245 | 1,265 | -70 | -5.2% | 33,800 |
| 2020/02/13 | 1,384 | 1,391 | 1,331 | 1,335 | -145 | -9.8% | 42,000 |
| 2020/02/12 | 1,452 | 1,510 | 1,450 | 1,480 | +102 | +7.4% | 50,000 |
| 2020/02/10 | 1,379 | 1,384 | 1,363 | 1,378 | -2 | -0.1% | 5,900 |
| 2020/02/07 | 1,381 | 1,381 | 1,352 | 1,380 | +20 | +1.5% | 7,600 |
| 2020/02/06 | 1,329 | 1,364 | 1,327 | 1,360 | +49 | +3.7% | 16,900 |
| 2020/02/05 | 1,298 | 1,331 | 1,298 | 1,311 | +15 | +1.2% | 5,100 |
| 2020/02/04 | 1,286 | 1,302 | 1,280 | 1,296 | +9 | +0.7% | 7,200 |
| 2020/02/03 | 1,273 | 1,305 | 1,268 | 1,287 | -33 | -2.5% | 8,700 |
| 2020/01/31 | 1,317 | 1,328 | 1,311 | 1,320 | +8 | +0.6% | 4,100 |
| 2020/01/30 | 1,324 | 1,333 | 1,301 | 1,312 | -5 | -0.4% | 8,600 |
| 2020/01/29 | 1,330 | 1,332 | 1,311 | 1,317 | -9 | -0.7% | 4,800 |
| 2020/01/28 | 1,305 | 1,327 | 1,304 | 1,326 | +8 | +0.6% | 10,300 |
| 2020/01/27 | 1,320 | 1,347 | 1,313 | 1,318 | -37 | -2.7% | 10,700 |
| 2020/01/24 | 1,389 | 1,399 | 1,355 | 1,355 | -34 | -2.4% | 9,900 |
| 2020/01/23 | 1,400 | 1,400 | 1,389 | 1,389 | -14 | -1% | 7,600 |
| 2020/01/22 | 1,424 | 1,424 | 1,400 | 1,403 | -15 | -1.1% | 10,600 |
| 2020/01/21 | 1,435 | 1,448 | 1,415 | 1,418 | -17 | -1.2% | 12,900 |
| 2020/01/20 | 1,428 | 1,441 | 1,423 | 1,435 | +7 | +0.5% | 3,500 |
| 2020/01/17 | 1,450 | 1,450 | 1,412 | 1,428 | -12 | -0.8% | 9,900 |
| 2020/01/16 | 1,427 | 1,444 | 1,422 | 1,440 | +8 | +0.6% | 3,000 |
| 2020/01/15 | 1,439 | 1,439 | 1,413 | 1,432 | -7 | -0.5% | 7,500 |
| 2020/01/14 | 1,437 | 1,460 | 1,430 | 1,439 | ±0 | ±0% | 23,800 |
| 2020/01/10 | 1,444 | 1,456 | 1,430 | 1,439 | -14 | -1% | 9,400 |
| 2020/01/09 | 1,441 | 1,465 | 1,438 | 1,453 | +33 | +2.3% | 7,500 |
| 2020/01/08 | 1,466 | 1,466 | 1,395 | 1,420 | -59 | -4% | 32,300 |
| 2020/01/07 | 1,440 | 1,486 | 1,440 | 1,479 | +37 | +2.6% | 18,600 |
| 2020/01/06 | 1,423 | 1,450 | 1,423 | 1,442 | -11 | -0.8% | 30,300 |
| 2019/12/30 | 1,467 | 1,467 | 1,420 | 1,453 | -5 | -0.3% | 18,100 |
| 2019/12/27 | 1,470 | 1,491 | 1,458 | 1,458 | -54 | -3.6% | 60,700 |
| 2019/12/26 | 1,526 | 1,531 | 1,498 | 1,512 | -12 | -0.8% | 37,200 |
| 2019/12/25 | 1,544 | 1,560 | 1,518 | 1,524 | -20 | -1.3% | 29,000 |
| 2019/12/24 | 1,558 | 1,564 | 1,529 | 1,544 | -6 | -0.4% | 11,400 |
| 2019/12/23 | 1,555 | 1,564 | 1,549 | 1,550 | -5 | -0.3% | 12,000 |
| 2019/12/20 | 1,564 | 1,568 | 1,548 | 1,555 | +9 | +0.6% | 18,900 |
| 2019/12/19 | 1,519 | 1,567 | 1,501 | 1,546 | +27 | +1.8% | 70,900 |
| 2019/12/18 | 1,503 | 1,519 | 1,495 | 1,519 | +16 | +1.1% | 11,000 |
| 2019/12/17 | 1,519 | 1,526 | 1,491 | 1,503 | -10 | -0.7% | 49,700 |
| 2019/12/16 | 1,498 | 1,515 | 1,498 | 1,513 | +19 | +1.3% | 9,100 |
| 2019/12/13 | 1,498 | 1,498 | 1,470 | 1,494 | +17 | +1.2% | 14,800 |
| 2019/12/12 | 1,480 | 1,490 | 1,468 | 1,477 | -5 | -0.3% | 6,000 |
| 2019/12/11 | 1,500 | 1,500 | 1,470 | 1,482 | -17 | -1.1% | 14,800 |
| 2019/12/10 | 1,496 | 1,505 | 1,492 | 1,499 | +1 | +0.1% | 6,700 |
| 2019/12/09 | 1,523 | 1,535 | 1,495 | 1,498 | -17 | -1.1% | 11,700 |
1301～
1350
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
