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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,401 | 1,482 | 1,401 | 1,480 | +57 | +4% | 13,500 |
| 2018/08/30 | 1,386 | 1,423 | 1,386 | 1,423 | +23 | +1.6% | 4,600 |
| 2018/08/29 | 1,368 | 1,467 | 1,368 | 1,400 | +32 | +2.3% | 10,500 |
| 2018/08/28 | 1,378 | 1,381 | 1,368 | 1,368 | +16 | +1.2% | 11,700 |
| 2018/08/27 | 1,326 | 1,356 | 1,326 | 1,352 | +24 | +1.8% | 5,300 |
| 2018/08/24 | 1,326 | 1,340 | 1,326 | 1,328 | -10 | -0.7% | 11,000 |
| 2018/08/23 | 1,340 | 1,345 | 1,336 | 1,338 | +2 | +0.1% | 3,700 |
| 2018/08/22 | 1,331 | 1,347 | 1,323 | 1,336 | +2 | +0.1% | 5,800 |
| 2018/08/21 | 1,345 | 1,346 | 1,327 | 1,334 | -11 | -0.8% | 9,700 |
| 2018/08/20 | 1,341 | 1,350 | 1,337 | 1,345 | +4 | +0.3% | 6,300 |
| 2018/08/17 | 1,336 | 1,345 | 1,336 | 1,341 | +6 | +0.4% | 2,700 |
| 2018/08/16 | 1,335 | 1,340 | 1,317 | 1,335 | ±0 | ±0% | 6,900 |
| 2018/08/15 | 1,331 | 1,354 | 1,331 | 1,335 | -9 | -0.7% | 6,100 |
| 2018/08/14 | 1,320 | 1,352 | 1,320 | 1,344 | +18 | +1.4% | 4,900 |
| 2018/08/13 | 1,315 | 1,347 | 1,315 | 1,326 | -9 | -0.7% | 17,500 |
| 2018/08/10 | 1,360 | 1,360 | 1,332 | 1,335 | -23 | -1.7% | 16,300 |
| 2018/08/09 | 1,374 | 1,374 | 1,353 | 1,358 | -4 | -0.3% | 8,500 |
| 2018/08/08 | 1,362 | 1,382 | 1,360 | 1,362 | -9 | -0.7% | 7,100 |
| 2018/08/07 | 1,374 | 1,389 | 1,359 | 1,371 | -5 | -0.4% | 4,500 |
| 2018/08/06 | 1,373 | 1,379 | 1,370 | 1,376 | +4 | +0.3% | 2,700 |
| 2018/08/03 | 1,379 | 1,390 | 1,372 | 1,372 | -7 | -0.5% | 9,800 |
| 2018/08/02 | 1,390 | 1,393 | 1,370 | 1,379 | -11 | -0.8% | 5,300 |
| 2018/08/01 | 1,378 | 1,421 | 1,376 | 1,390 | +13 | +0.9% | 8,800 |
| 2018/07/31 | 1,384 | 1,399 | 1,371 | 1,377 | -7 | -0.5% | 8,200 |
| 2018/07/30 | 1,377 | 1,388 | 1,361 | 1,384 | -6 | -0.4% | 5,700 |
| 2018/07/27 | 1,396 | 1,396 | 1,375 | 1,390 | +24 | +1.8% | 4,800 |
| 2018/07/26 | 1,358 | 1,366 | 1,356 | 1,366 | +9 | +0.7% | 8,900 |
| 2018/07/25 | 1,370 | 1,373 | 1,357 | 1,357 | -16 | -1.2% | 15,500 |
| 2018/07/24 | 1,360 | 1,379 | 1,360 | 1,373 | +10 | +0.7% | 9,900 |
| 2018/07/23 | 1,359 | 1,379 | 1,358 | 1,363 | +9 | +0.7% | 8,300 |
| 2018/07/20 | 1,367 | 1,380 | 1,352 | 1,354 | -12 | -0.9% | 14,600 |
| 2018/07/19 | 1,376 | 1,378 | 1,352 | 1,366 | -9 | -0.7% | 13,500 |
| 2018/07/18 | 1,371 | 1,420 | 1,361 | 1,375 | -10 | -0.7% | 21,100 |
| 2018/07/17 | 1,400 | 1,408 | 1,380 | 1,385 | -20 | -1.4% | 11,500 |
| 2018/07/13 | 1,382 | 1,420 | 1,382 | 1,405 | +32 | +2.3% | 19,000 |
| 2018/07/12 | 1,370 | 1,387 | 1,370 | 1,373 | -1 | -0.1% | 7,400 |
| 2018/07/11 | 1,392 | 1,392 | 1,365 | 1,374 | -21 | -1.5% | 8,900 |
| 2018/07/10 | 1,398 | 1,431 | 1,395 | 1,395 | +4 | +0.3% | 10,400 |
| 2018/07/09 | 1,347 | 1,391 | 1,347 | 1,391 | +30 | +2.2% | 6,700 |
| 2018/07/06 | 1,343 | 1,365 | 1,337 | 1,361 | +7 | +0.5% | 20,800 |
| 2018/07/05 | 1,394 | 1,394 | 1,348 | 1,354 | -16 | -1.2% | 15,600 |
| 2018/07/04 | 1,354 | 1,381 | 1,343 | 1,370 | +27 | +2% | 19,700 |
| 2018/07/03 | 1,415 | 1,415 | 1,335 | 1,343 | -59 | -4.2% | 29,100 |
| 2018/07/02 | 1,463 | 1,463 | 1,402 | 1,402 | -70 | -4.8% | 35,700 |
| 2018/06/29 | 1,485 | 1,498 | 1,470 | 1,472 | -28 | -1.9% | 18,000 |
| 2018/06/28 | 1,530 | 1,556 | 1,500 | 1,500 | -60 | -3.8% | 24,300 |
| 2018/06/27 | 1,507 | 1,600 | 1,504 | 1,560 | +35 | +2.3% | 37,700 |
| 2018/06/26 | 1,525 | 1,540 | 1,472 | 1,525 | +84 | +5.8% | 48,400 |
| 2018/06/25 | 1,422 | 1,449 | 1,422 | 1,441 | +12 | +0.8% | 11,400 |
| 2018/06/22 | 1,444 | 1,445 | 1,412 | 1,429 | -35 | -2.4% | 15,100 |
1701～
1750
件表示中 / 5662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 | 76,700円 | +16.5% | +20.4% | 4.17% | 13.96倍 | 1.53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 |
| エクストリーム | 132,100円 | -3.0% | -42.1% | 4.31% | 11.48倍 | 1.21倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| トスネット | 150,900円 | +3.0% | +1.0% | 2.19% | 11.28倍 | 0.88倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ウチヤマＨＤ | 33,000円 | +1.8% | +10.4% | 3.03% | 23.54倍 | 0.45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
