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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 477.5 | 477.5 | 475 | 475 | +2.5 | +0.5% | 2,400 |
| 2010/02/10 | 473.8 | 483.8 | 472.5 | 472.5 | +5 | +1.1% | 5,200 |
| 2010/02/09 | 467.5 | 470 | 457.5 | 467.5 | -5.3 | -1.1% | 9,200 |
| 2010/02/08 | 475 | 476.3 | 472.5 | 472.8 | -9.7 | -2% | 6,000 |
| 2010/02/05 | 468.8 | 482.5 | 463.8 | 482.5 | -2.5 | -0.5% | 11,600 |
| 2010/02/04 | 492.5 | 492.5 | 482.5 | 485 | -9.8 | -2% | 3,600 |
| 2010/02/03 | 485 | 494.8 | 480 | 494.8 | +19.8 | +4.2% | 7,600 |
| 2010/02/02 | 475 | 482.5 | 475 | 475 | -2.5 | -0.5% | 7,600 |
| 2010/02/01 | 487 | 487 | 471.3 | 477.5 | -10 | -2.1% | 16,400 |
| 2010/01/29 | 485.3 | 492.5 | 482.5 | 487.5 | -14.5 | -2.9% | 24,000 |
| 2010/01/28 | 522.5 | 525 | 500.5 | 502 | +2 | +0.4% | 41,200 |
| 2010/01/27 | 525 | 530 | 500 | 500 | -40 | -7.4% | 58,800 |
| 2010/01/26 | 550.5 | 555 | 539 | 540 | -21.5 | -3.8% | 49,200 |
| 2010/01/25 | 546.3 | 561.8 | 546 | 561.5 | +12.7 | +2.3% | 38,000 |
| 2010/01/22 | 550 | 550.3 | 547 | 548.8 | -8.7 | -1.6% | 43,600 |
| 2010/01/21 | 563.3 | 563.8 | 551.3 | 557.5 | -5.3 | -0.9% | 69,600 |
| 2010/01/20 | 548.5 | 566 | 542.5 | 562.8 | +14.3 | +2.6% | 86,800 |
| 2010/01/19 | 577.5 | 585 | 548 | 548.5 | +3.5 | +0.6% | 157,200 |
| 2010/01/18 | 548.8 | 550 | 545 | 545 | -3.8 | -0.7% | 27,200 |
| 2010/01/15 | 540 | 550 | 538.3 | 548.8 | +8.3 | +1.5% | 8,800 |
| 2010/01/14 | 549.8 | 549.8 | 540 | 540.5 | -9.3 | -1.7% | 7,600 |
| 2010/01/13 | 535 | 550 | 535 | 549.8 | +12.3 | +2.3% | 22,800 |
| 2010/01/12 | 538.8 | 545 | 525 | 537.5 | -2.5 | -0.5% | 24,800 |
| 2010/01/08 | 548 | 550 | 540 | 540 | -8 | -1.5% | 13,200 |
| 2010/01/07 | 562.5 | 562.5 | 537.8 | 548 | -26 | -4.5% | 33,600 |
| 2010/01/06 | 582.5 | 582.5 | 563.8 | 574 | -8.5 | -1.5% | 12,400 |
| 2010/01/05 | 575 | 587.5 | 575 | 582.5 | +10.2 | +1.8% | 10,000 |
| 2010/01/04 | 577.3 | 585 | 551.3 | 572.3 | -2.7 | -0.5% | 14,400 |
| 2009/12/30 | 595 | 595 | 564.5 | 575 | -16.3 | -2.8% | 11,600 |
| 2009/12/29 | 558.8 | 591.3 | 558.8 | 591.3 | +32.5 | +5.8% | 15,600 |
| 2009/12/28 | 547.5 | 561.3 | 547.5 | 558.8 | +11.5 | +2.1% | 3,200 |
| 2009/12/25 | 568.8 | 568.8 | 542.5 | 547.3 | -21.2 | -3.7% | 20,800 |
| 2009/12/24 | 537.5 | 572.3 | 537.5 | 568.5 | +35.2 | +6.6% | 10,800 |
| 2009/12/22 | 538.3 | 538.3 | 527.5 | 533.3 | -5 | -0.9% | 36,400 |
| 2009/12/21 | 542.5 | 547.5 | 529 | 538.3 | -16.7 | -3% | 21,200 |
| 2009/12/18 | 550 | 565 | 542.5 | 555 | -8.8 | -1.6% | 15,200 |
| 2009/12/17 | 581.5 | 587.5 | 562.5 | 563.8 | -22.5 | -3.8% | 43,200 |
| 2009/12/16 | 646.3 | 646.3 | 582.5 | 586.3 | -60.2 | -9.3% | 42,000 |
| 2009/12/15 | 625 | 657.5 | 622.5 | 646.5 | +21.5 | +3.4% | 39,600 |
| 2009/12/14 | 575.3 | 637.5 | 557.5 | 625 | +21.5 | +3.6% | 32,400 |
| 2009/12/11 | 632.5 | 642.5 | 587.5 | 603.5 | +1 | +0.2% | 51,600 |
| 2009/12/10 | 562.5 | 607.5 | 557.5 | 602.5 | +60 | +11.1% | 106,000 |
| 2009/12/09 | 465 | 542.5 | 465 | 542.5 | +70 | +14.8% | 69,600 |
| 2009/12/08 | 476.3 | 477 | 463.8 | 472.5 | +5 | +1.1% | 26,400 |
| 2009/12/07 | 472.5 | 475 | 465 | 467.5 | +2.5 | +0.5% | 9,200 |
| 2009/12/04 | 467.5 | 467.5 | 465 | 465 | -17.5 | -3.6% | 11,600 |
| 2009/12/03 | 468 | 482.5 | 468 | 482.5 | +23.7 | +5.2% | 15,200 |
| 2009/12/02 | 464 | 467.5 | 457.5 | 458.8 | ±0 | ±0% | 17,600 |
| 2009/12/01 | 445.8 | 460 | 435.8 | 458.8 | +50.5 | +12.4% | 43,200 |
| 2009/11/30 | 405.3 | 417.5 | 405.3 | 408.3 | +3.3 | +0.8% | 21,200 |
3801～
3850
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
