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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,414 | 1,468 | 1,413 | 1,464 | +52 | +3.7% | 30,700 |
| 2018/06/20 | 1,389 | 1,416 | 1,361 | 1,412 | +42 | +3.1% | 32,500 |
| 2018/06/19 | 1,375 | 1,384 | 1,365 | 1,370 | -16 | -1.2% | 9,300 |
| 2018/06/18 | 1,394 | 1,394 | 1,371 | 1,386 | +2 | +0.1% | 13,700 |
| 2018/06/15 | 1,394 | 1,398 | 1,372 | 1,384 | -24 | -1.7% | 14,400 |
| 2018/06/14 | 1,399 | 1,416 | 1,393 | 1,408 | +13 | +0.9% | 25,100 |
| 2018/06/13 | 1,367 | 1,408 | 1,355 | 1,395 | +37 | +2.7% | 27,200 |
| 2018/06/12 | 1,358 | 1,372 | 1,356 | 1,358 | ±0 | ±0% | 9,300 |
| 2018/06/11 | 1,341 | 1,372 | 1,341 | 1,358 | +12 | +0.9% | 11,200 |
| 2018/06/08 | 1,340 | 1,352 | 1,340 | 1,346 | -8 | -0.6% | 6,100 |
| 2018/06/07 | 1,333 | 1,357 | 1,330 | 1,354 | +18 | +1.3% | 3,000 |
| 2018/06/06 | 1,349 | 1,349 | 1,330 | 1,336 | -7 | -0.5% | 8,800 |
| 2018/06/05 | 1,370 | 1,370 | 1,337 | 1,343 | -32 | -2.3% | 14,100 |
| 2018/06/04 | 1,380 | 1,387 | 1,369 | 1,375 | +6 | +0.4% | 11,300 |
| 2018/06/01 | 1,367 | 1,381 | 1,359 | 1,369 | +3 | +0.2% | 9,000 |
| 2018/05/31 | 1,383 | 1,384 | 1,353 | 1,366 | -5 | -0.4% | 14,800 |
| 2018/05/30 | 1,329 | 1,402 | 1,329 | 1,371 | +39 | +2.9% | 61,700 |
| 2018/05/29 | 1,336 | 1,337 | 1,328 | 1,332 | -2 | -0.1% | 6,400 |
| 2018/05/28 | 1,328 | 1,344 | 1,319 | 1,334 | +10 | +0.8% | 3,700 |
| 2018/05/25 | 1,330 | 1,345 | 1,312 | 1,324 | -8 | -0.6% | 20,000 |
| 2018/05/24 | 1,335 | 1,340 | 1,321 | 1,332 | +1 | +0.1% | 10,200 |
| 2018/05/23 | 1,352 | 1,360 | 1,328 | 1,331 | -27 | -2% | 11,200 |
| 2018/05/22 | 1,357 | 1,366 | 1,342 | 1,358 | +5 | +0.4% | 5,600 |
| 2018/05/21 | 1,330 | 1,360 | 1,323 | 1,353 | +23 | +1.7% | 14,800 |
| 2018/05/18 | 1,345 | 1,345 | 1,322 | 1,330 | -1 | -0.1% | 14,800 |
| 2018/05/17 | 1,335 | 1,359 | 1,331 | 1,331 | -20 | -1.5% | 27,000 |
| 2018/05/16 | 1,351 | 1,368 | 1,340 | 1,351 | -13 | -1% | 26,000 |
| 2018/05/15 | 1,382 | 1,391 | 1,351 | 1,364 | -18 | -1.3% | 30,500 |
| 2018/05/14 | 1,380 | 1,401 | 1,375 | 1,382 | -28 | -2% | 20,100 |
| 2018/05/11 | 1,372 | 1,411 | 1,364 | 1,410 | +38 | +2.8% | 49,900 |
| 2018/05/10 | 1,379 | 1,400 | 1,372 | 1,372 | -6 | -0.4% | 21,200 |
| 2018/05/09 | 1,384 | 1,410 | 1,367 | 1,378 | -13 | -0.9% | 17,700 |
| 2018/05/08 | 1,353 | 1,391 | 1,353 | 1,391 | +37 | +2.7% | 5,000 |
| 2018/05/07 | 1,343 | 1,371 | 1,343 | 1,354 | +7 | +0.5% | 6,100 |
| 2018/05/02 | 1,316 | 1,357 | 1,312 | 1,347 | +17 | +1.3% | 16,500 |
| 2018/05/01 | 1,360 | 1,367 | 1,328 | 1,330 | -27 | -2% | 11,400 |
| 2018/04/27 | 1,400 | 1,405 | 1,352 | 1,357 | -28 | -2% | 9,900 |
| 2018/04/26 | 1,329 | 1,393 | 1,329 | 1,385 | +56 | +4.2% | 37,600 |
| 2018/04/25 | 1,348 | 1,362 | 1,315 | 1,329 | -16 | -1.2% | 32,400 |
| 2018/04/24 | 1,374 | 1,378 | 1,333 | 1,345 | -21 | -1.5% | 20,400 |
| 2018/04/23 | 1,403 | 1,413 | 1,362 | 1,366 | -29 | -2.1% | 21,400 |
| 2018/04/20 | 1,358 | 1,418 | 1,348 | 1,395 | +32 | +2.3% | 23,000 |
| 2018/04/19 | 1,357 | 1,371 | 1,341 | 1,363 | +12 | +0.9% | 10,400 |
| 2018/04/18 | 1,316 | 1,359 | 1,306 | 1,351 | +33 | +2.5% | 26,300 |
| 2018/04/17 | 1,346 | 1,360 | 1,290 | 1,318 | -30 | -2.2% | 88,100 |
| 2018/04/16 | 1,447 | 1,447 | 1,321 | 1,348 | -71 | -5% | 63,100 |
| 2018/04/13 | 1,449 | 1,455 | 1,400 | 1,419 | -11 | -0.8% | 32,400 |
| 2018/04/12 | 1,448 | 1,448 | 1,428 | 1,430 | -18 | -1.2% | 18,500 |
| 2018/04/11 | 1,436 | 1,451 | 1,429 | 1,448 | +23 | +1.6% | 16,800 |
| 2018/04/10 | 1,445 | 1,445 | 1,414 | 1,425 | -21 | -1.5% | 12,800 |
1751～
1800
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
