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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 997.5 | 997.5 | 990 | 995 | -2.5 | -0.3% | 3,600 |
| 2007/04/02 | 1,000 | 1,000 | 997.5 | 997.5 | -22.5 | -2.2% | 1,200 |
| 2007/03/30 | 990 | 1,020 | 987.5 | 1,020 | -7.5 | -0.7% | 14,800 |
| 2007/03/29 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | -10 | -1% | 400 |
| 2007/03/28 | 1,037.5 | 1,037.5 | 1,037.5 | 1,037.5 | -7.5 | -0.7% | 400 |
| 2007/03/27 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 400 |
| 2007/03/26 | 1,025 | 1,050 | 1,025 | 1,045 | +20 | +2% | 9,600 |
| 2007/03/23 | 1,032.5 | 1,032.5 | 1,012.5 | 1,025 | -20 | -1.9% | 2,800 |
| 2007/03/22 | 1,055 | 1,055 | 1,045 | 1,045 | -10 | -0.9% | 5,600 |
| 2007/03/20 | 1,055 | 1,055 | 1,055 | 1,055 | ±0 | ±0% | 2,000 |
| 2007/03/19 | 1,062.5 | 1,062.5 | 1,055 | 1,055 | +2.5 | +0.2% | 3,600 |
| 2007/03/16 | 1,035 | 1,052.5 | 1,035 | 1,052.5 | +17.5 | +1.7% | 2,400 |
| 2007/03/15 | 1,045 | 1,045 | 1,035 | 1,035 | -17.5 | -1.7% | 6,400 |
| 2007/03/14 | 1,050 | 1,052.5 | 1,050 | 1,052.5 | -10 | -0.9% | 800 |
| 2007/03/13 | 1,077.5 | 1,077.5 | 1,062.5 | 1,062.5 | -37.5 | -3.4% | 14,000 |
| 2007/03/12 | 1,100 | 1,100 | 1,075 | 1,100 | -12.5 | -1.1% | 2,800 |
| 2007/03/09 | 1,117.5 | 1,117.5 | 1,102.5 | 1,112.5 | ±0 | ±0% | 2,000 |
| 2007/03/08 | 1,120 | 1,120 | 1,087.5 | 1,112.5 | -7.5 | -0.7% | 7,600 |
| 2007/03/07 | 1,125 | 1,157.5 | 1,112.5 | 1,120 | +5 | +0.4% | 5,600 |
| 2007/03/06 | 1,122.5 | 1,125 | 1,100 | 1,115 | -10 | -0.9% | 6,400 |
| 2007/03/05 | 1,125 | 1,137.5 | 1,125 | 1,125 | -25 | -2.2% | 4,000 |
| 2007/03/02 | 1,137.5 | 1,150 | 1,117.5 | 1,150 | +12.5 | +1.1% | 14,400 |
| 2007/03/01 | 1,137.5 | 1,165 | 1,137.5 | 1,137.5 | +12.5 | +1.1% | 5,200 |
| 2007/02/28 | 1,082.5 | 1,125 | 1,037.5 | 1,125 | +25 | +2.3% | 20,000 |
| 2007/02/27 | 1,100 | 1,100 | 1,100 | 1,100 | +12.5 | +1.1% | 8,000 |
| 2007/02/26 | 1,100 | 1,100 | 1,082.5 | 1,087.5 | +5 | +0.5% | 8,000 |
| 2007/02/23 | 1,050 | 1,082.5 | 1,050 | 1,082.5 | +20 | +1.9% | 6,400 |
| 2007/02/22 | 1,062.5 | 1,062.5 | 1,062.5 | 1,062.5 | +25 | +2.4% | 1,200 |
| 2007/02/21 | 1,037.5 | 1,050 | 1,037.5 | 1,037.5 | +10 | +1% | 4,400 |
| 2007/02/20 | 1,027.5 | 1,027.5 | 1,027.5 | 1,027.5 | ±0 | ±0% | 3,200 |
| 2007/02/19 | 1,020 | 1,055 | 1,020 | 1,027.5 | +7.5 | +0.7% | 12,400 |
| 2007/02/16 | 1,025 | 1,037.5 | 1,020 | 1,020 | -7.5 | -0.7% | 6,400 |
| 2007/02/15 | 1,025 | 1,027.5 | 1,020 | 1,027.5 | +2.5 | +0.2% | 5,200 |
| 2007/02/14 | 1,022.5 | 1,050 | 1,020 | 1,025 | ±0 | ±0% | 9,600 |
| 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 |
4501～
4550
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
