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 |
|---|---|---|---|---|---|---|---|
| 2007/02/13 | 1,060 | 1,062.5 | 1,022.5 | 1,025 | -32.5 | -3.1% | 30,800 |
| 2007/02/09 | 1,057.5 | 1,067.5 | 1,045 | 1,057.5 | -12.5 | -1.2% | 8,400 |
| 2007/02/08 | 1,070 | 1,072.5 | 1,070 | 1,070 | -5 | -0.5% | 2,800 |
| 2007/02/07 | 1,087.5 | 1,087.5 | 1,062.5 | 1,075 | -15 | -1.4% | 17,600 |
| 2007/02/06 | 1,095 | 1,095 | 1,090 | 1,090 | -12.5 | -1.1% | 3,600 |
| 2007/02/05 | 1,100 | 1,102.5 | 1,087.5 | 1,102.5 | +2.5 | +0.2% | 10,000 |
| 2007/02/02 | 1,105 | 1,105 | 1,050 | 1,100 | -7.5 | -0.7% | 5,600 |
| 2007/02/01 | 1,125 | 1,150 | 1,107.5 | 1,107.5 | -17.5 | -1.6% | 28,800 |
| 2007/01/31 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2007/01/30 | 1,132.5 | 1,137.5 | 1,090 | 1,125 | -12.5 | -1.1% | 7,600 |
| 2007/01/29 | 1,140 | 1,142.5 | 1,137.5 | 1,137.5 | -15 | -1.3% | 2,400 |
| 2007/01/26 | 1,160 | 1,162.5 | 1,152.5 | 1,152.5 | -2.5 | -0.2% | 3,600 |
| 2007/01/25 | 1,167.5 | 1,170 | 1,150 | 1,155 | -15 | -1.3% | 4,000 |
| 2007/01/24 | 1,187.5 | 1,190 | 1,170 | 1,170 | -17.5 | -1.5% | 4,800 |
| 2007/01/23 | 1,170 | 1,187.5 | 1,170 | 1,187.5 | +15 | +1.3% | 10,000 |
| 2007/01/22 | 1,160 | 1,175 | 1,157.5 | 1,172.5 | +5 | +0.4% | 12,800 |
| 2007/01/19 | 1,157.5 | 1,167.5 | 1,150 | 1,167.5 | ±0 | ±0% | 5,200 |
| 2007/01/18 | 1,180 | 1,180 | 1,167.5 | 1,167.5 | -12.5 | -1.1% | 10,400 |
| 2007/01/17 | 1,250 | 1,250 | 1,162.5 | 1,180 | +55 | +4.9% | 35,600 |
| 2007/01/16 | 1,125 | 1,125 | 1,125 | 1,125 | - | - | 800 |
| 2007/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/12 | 1,127.5 | 1,155 | 1,127.5 | 1,155 | ±0 | ±0% | 2,000 |
| 2007/01/11 | 1,145 | 1,155 | 1,145 | 1,155 | +10 | +0.9% | 800 |
| 2007/01/10 | 1,147.5 | 1,147.5 | 1,142.5 | 1,145 | -5 | -0.4% | 4,000 |
| 2007/01/09 | 1,162.5 | 1,162.5 | 1,150 | 1,150 | -12.5 | -1.1% | 13,200 |
| 2007/01/05 | 1,162.5 | 1,165 | 1,162.5 | 1,162.5 | - | - | 9,200 |
| 2007/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/29 | 1,147.5 | 1,155 | 1,137.5 | 1,155 | +30 | +2.7% | 7,600 |
| 2006/12/28 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 1,600 |
| 2006/12/27 | 1,125 | 1,125 | 1,125 | 1,125 | -22.5 | -2% | 1,600 |
| 2006/12/26 | 1,120 | 1,147.5 | 1,120 | 1,147.5 | +2.5 | +0.2% | 2,400 |
| 2006/12/25 | 1,142.5 | 1,145 | 1,125 | 1,145 | +5 | +0.4% | 1,200 |
| 2006/12/22 | 1,150 | 1,150 | 1,140 | 1,140 | -15 | -1.3% | 2,800 |
| 2006/12/21 | 1,137.5 | 1,155 | 1,137.5 | 1,155 | +15 | +1.3% | 1,200 |
| 2006/12/20 | 1,140 | 1,140 | 1,140 | 1,140 | -5 | -0.4% | 1,600 |
| 2006/12/19 | 1,135 | 1,145 | 1,135 | 1,145 | +10 | +0.9% | 1,200 |
| 2006/12/18 | 1,135 | 1,135 | 1,135 | 1,135 | -2.5 | -0.2% | 2,800 |
| 2006/12/15 | 1,137.5 | 1,147.5 | 1,132.5 | 1,137.5 | -12.5 | -1.1% | 8,400 |
| 2006/12/14 | 1,150 | 1,150 | 1,150 | 1,150 | -2.5 | -0.2% | 2,400 |
| 2006/12/13 | 1,137.5 | 1,152.5 | 1,137.5 | 1,152.5 | +2.5 | +0.2% | 4,800 |
| 2006/12/12 | 1,110 | 1,150 | 1,110 | 1,150 | +2.5 | +0.2% | 4,400 |
| 2006/12/11 | 1,125 | 1,147.5 | 1,100 | 1,147.5 | -2.5 | -0.2% | 5,600 |
| 2006/12/08 | 1,125 | 1,150 | 1,125 | 1,150 | +25 | +2.2% | 2,800 |
| 2006/12/07 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 6,000 |
| 2006/12/06 | 1,125 | 1,137.5 | 1,112.5 | 1,125 | ±0 | ±0% | 18,400 |
| 2006/12/05 | 1,125 | 1,125 | 1,125 | 1,125 | ±0 | ±0% | 10,400 |
| 2006/12/04 | 1,137.5 | 1,137.5 | 1,120 | 1,125 | -12.5 | -1.1% | 12,400 |
| 2006/12/01 | 1,137.5 | 1,150 | 1,137.5 | 1,137.5 | -25 | -2.2% | 15,600 |
| 2006/11/30 | 1,170 | 1,170 | 1,150 | 1,162.5 | +2.5 | +0.2% | 2,400 |
| 2006/11/29 | 1,160 | 1,160 | 1,137.5 | 1,160 | ±0 | ±0% | 5,600 |
4451～
4500
件表示中 / 5578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 | 69,100円 | +9.0% | +4.8% | 4.63% | 13.59倍 | 1.33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 |
| グッドパチ | 70,500円 | +25.5% | +817.4% | 0.00% | 22.49倍 | 1.56倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| Ｉスペース | 93,100円 | +13.8% | +53.1% | - | - | - |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| エクストリーム | 116,100円 | +14.0% | +10.5% | 3.45% | 5.76倍 | 1.16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 |
| グリンランド | 61,700円 | +4.5% | -11.5% | 2.27% | 13.29倍 | 0.63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
