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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 915.5 | 919.5 | 915.5 | 916 | -18.5 | -2% | 4,400 |
| 2015/08/17 | 910 | 934.5 | 910 | 934.5 | +24 | +2.6% | 4,600 |
| 2015/08/14 | 939.5 | 940.5 | 902 | 910.5 | -49 | -5.1% | 19,400 |
| 2015/08/13 | 961 | 992.5 | 950 | 959.5 | -90 | -8.6% | 47,000 |
| 2015/08/12 | 1,049 | 1,060 | 1,049 | 1,049.5 | +10 | +1% | 23,600 |
| 2015/08/11 | 1,038.5 | 1,050 | 1,020 | 1,039.5 | +11 | +1.1% | 3,400 |
| 2015/08/10 | 1,041.5 | 1,050 | 1,025 | 1,028.5 | +1 | +0.1% | 5,800 |
| 2015/08/07 | 1,049.5 | 1,055 | 1,026.5 | 1,027.5 | -12.5 | -1.2% | 14,200 |
| 2015/08/06 | 1,027.5 | 1,050 | 1,006 | 1,040 | +22.5 | +2.2% | 12,400 |
| 2015/08/05 | 990 | 1,020.5 | 990 | 1,017.5 | +27.5 | +2.8% | 4,800 |
| 2015/08/04 | 1,000.5 | 1,000.5 | 985.5 | 990 | -1 | -0.1% | 9,200 |
| 2015/08/03 | 1,025 | 1,025 | 985 | 991 | -34 | -3.3% | 13,000 |
| 2015/07/31 | 1,021 | 1,040 | 1,020.5 | 1,025 | -5 | -0.5% | 10,400 |
| 2015/07/30 | 1,041.5 | 1,041.5 | 1,025.5 | 1,030 | -11.5 | -1.1% | 12,400 |
| 2015/07/29 | 1,037.5 | 1,046 | 1,037.5 | 1,041.5 | -4.5 | -0.4% | 19,400 |
| 2015/07/28 | 1,042 | 1,050 | 1,028 | 1,046 | -3.5 | -0.3% | 9,800 |
| 2015/07/27 | 1,060 | 1,060.5 | 1,037.5 | 1,049.5 | -10.5 | -1% | 15,400 |
| 2015/07/24 | 1,056.5 | 1,060 | 1,035.5 | 1,060 | +3.5 | +0.3% | 11,400 |
| 2015/07/23 | 1,070 | 1,070 | 1,056.5 | 1,056.5 | -10.5 | -1% | 1,400 |
| 2015/07/22 | 1,054.5 | 1,071 | 1,051.5 | 1,067 | +17 | +1.6% | 2,800 |
| 2015/07/21 | 1,050 | 1,075 | 1,050 | 1,050 | ±0 | ±0% | 4,600 |
| 2015/07/17 | 1,032.5 | 1,050 | 1,032.5 | 1,050 | +6.5 | +0.6% | 4,200 |
| 2015/07/16 | 1,047.5 | 1,047.5 | 1,031 | 1,043.5 | +8.5 | +0.8% | 10,000 |
| 2015/07/15 | 1,028.5 | 1,044.5 | 1,028.5 | 1,035 | -10 | -1% | 3,400 |
| 2015/07/14 | 1,038.5 | 1,055 | 1,005 | 1,045 | +47.5 | +4.8% | 44,800 |
| 2015/07/13 | 1,016.5 | 1,037.5 | 992 | 997.5 | +1 | +0.1% | 41,800 |
| 2015/07/10 | 990 | 1,010 | 990 | 996.5 | -1 | -0.1% | 6,000 |
| 2015/07/09 | 992.5 | 1,000 | 959 | 997.5 | -41.5 | -4% | 28,200 |
| 2015/07/08 | 1,050.5 | 1,052.5 | 1,020 | 1,039 | -11.5 | -1.1% | 13,800 |
| 2015/07/07 | 1,050 | 1,050.5 | 1,050 | 1,050.5 | +1 | +0.1% | 1,400 |
| 2015/07/06 | 1,050 | 1,055 | 1,045.5 | 1,049.5 | +4 | +0.4% | 29,400 |
| 2015/07/03 | 1,045.5 | 1,050.5 | 1,045 | 1,045.5 | -4.5 | -0.4% | 1,600 |
| 2015/07/02 | 1,055.5 | 1,065 | 1,050 | 1,050 | -6 | -0.6% | 8,600 |
| 2015/07/01 | 1,062.5 | 1,068.5 | 1,056 | 1,056 | +6 | +0.6% | 15,000 |
| 2015/06/30 | 1,054 | 1,055 | 1,050 | 1,050 | -3 | -0.3% | 6,800 |
| 2015/06/29 | 1,025 | 1,062.5 | 1,021 | 1,053 | +3 | +0.3% | 11,800 |
| 2015/06/26 | 1,037.5 | 1,062 | 1,035 | 1,050 | ±0 | ±0% | 6,600 |
| 2015/06/25 | 1,047.5 | 1,050 | 1,037 | 1,050 | -2.5 | -0.2% | 4,000 |
| 2015/06/24 | 1,060 | 1,060 | 1,052.5 | 1,052.5 | +2.5 | +0.2% | 4,400 |
| 2015/06/23 | 1,060 | 1,060 | 1,049.5 | 1,050 | -6 | -0.6% | 10,000 |
| 2015/06/22 | 1,052.5 | 1,057.5 | 1,052.5 | 1,056 | +4.5 | +0.4% | 3,000 |
| 2015/06/19 | 1,042.5 | 1,054 | 1,042.5 | 1,051.5 | +1 | +0.1% | 11,800 |
| 2015/06/18 | 1,050 | 1,054 | 1,040 | 1,050.5 | +0.5 | ±0% | 25,400 |
| 2015/06/17 | 1,052.5 | 1,052.5 | 1,050 | 1,050 | -4.5 | -0.4% | 5,200 |
| 2015/06/16 | 1,050 | 1,054.5 | 1,032.5 | 1,054.5 | +4.5 | +0.4% | 5,600 |
| 2015/06/15 | 1,030 | 1,054.5 | 1,026 | 1,050 | +20 | +1.9% | 17,800 |
| 2015/06/12 | 1,030 | 1,041 | 1,019 | 1,030 | ±0 | ±0% | 9,600 |
| 2015/06/11 | 1,027.5 | 1,032.5 | 1,025 | 1,030 | -0.5 | ±0% | 8,400 |
| 2015/06/10 | 1,030.5 | 1,031.5 | 1,030.5 | 1,030.5 | -1.5 | -0.1% | 2,200 |
| 2015/06/09 | 1,041 | 1,044.5 | 1,027.5 | 1,032 | -9 | -0.9% | 20,000 |
2401～
2450
件表示中 / 5616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 | 73,300円 | +9.0% | +4.8% | 4.37% | 14.42倍 | 1.41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 |
| ホウライ | 166,100円 | +5.8% | -10.2% | 1.32% | 15.46倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| メンタルヘルスＴ | 67,000円 | +40.0% | +999.9% | 0.00% | 11.98倍 | 6.34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 |
| トリドリ | 206,000円 | +31.1% | +60.2% | 0.00% | 16.89倍 | 4.76倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グリンランド | 64,900円 | +4.5% | -11.5% | 2.16% | 13.98倍 | 0.66倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
