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 |
|---|---|---|---|---|---|---|---|
| 2006/11/10 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 2,800 |
| 2006/11/09 | 1,162.5 | 1,162.5 | 1,150 | 1,150 | ±0 | ±0% | 2,400 |
| 2006/11/08 | 1,157.5 | 1,157.5 | 1,150 | 1,150 | -7.5 | -0.6% | 12,800 |
| 2006/11/07 | 1,157.5 | 1,157.5 | 1,157.5 | 1,157.5 | +5 | +0.4% | 2,400 |
| 2006/11/06 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | ±0 | ±0% | 2,800 |
| 2006/11/02 | 1,165 | 1,165 | 1,152.5 | 1,152.5 | -12.5 | -1.1% | 1,600 |
| 2006/11/01 | 1,157.5 | 1,165 | 1,157.5 | 1,165 | +7.5 | +0.6% | 9,200 |
| 2006/10/31 | 1,155 | 1,157.5 | 1,155 | 1,157.5 | +2.5 | +0.2% | 10,000 |
| 2006/10/30 | 1,155 | 1,155 | 1,155 | 1,155 | +5 | +0.4% | 2,000 |
| 2006/10/27 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | ±0 | ±0% | 19,600 |
| 2006/10/26 | 1,152.5 | 1,152.5 | 1,150 | 1,150 | -7.5 | -0.6% | 3,600 |
| 2006/10/25 | 1,160 | 1,160 | 1,152.5 | 1,157.5 | +2.5 | +0.2% | 3,200 |
| 2006/10/24 | 1,150 | 1,155 | 1,150 | 1,155 | +5 | +0.4% | 3,200 |
| 2006/10/23 | 1,150 | 1,150 | 1,150 | 1,150 | -5 | -0.4% | 7,200 |
| 2006/10/20 | 1,150 | 1,162.5 | 1,150 | 1,155 | +12.5 | +1.1% | 20,400 |
| 2006/10/19 | 1,145 | 1,145 | 1,142.5 | 1,142.5 | +15 | +1.3% | 800 |
| 2006/10/18 | 1,125 | 1,127.5 | 1,125 | 1,127.5 | +15 | +1.3% | 3,600 |
| 2006/10/17 | 1,105 | 1,112.5 | 1,102.5 | 1,112.5 | ±0 | ±0% | 5,200 |
| 2006/10/16 | 1,112.5 | 1,112.5 | 1,100 | 1,112.5 | ±0 | ±0% | 2,800 |
| 2006/10/13 | 1,125 | 1,125 | 1,112.5 | 1,112.5 | +5 | +0.5% | 2,000 |
| 2006/10/12 | 1,112.5 | 1,137.5 | 1,095 | 1,107.5 | -42.5 | -3.7% | 9,200 |
| 2006/10/11 | 1,147.5 | 1,152.5 | 1,147.5 | 1,150 | +7.5 | +0.7% | 13,600 |
| 2006/10/10 | 1,147.5 | 1,147.5 | 1,142.5 | 1,142.5 | -10 | -0.9% | 3,200 |
| 2006/10/06 | 1,152.5 | 1,152.5 | 1,145 | 1,152.5 | ±0 | ±0% | 1,600 |
| 2006/10/05 | 1,145 | 1,152.5 | 1,145 | 1,152.5 | ±0 | ±0% | 3,600 |
| 2006/10/04 | 1,150 | 1,155 | 1,150 | 1,152.5 | +2.5 | +0.2% | 6,000 |
| 2006/10/03 | 1,150 | 1,150 | 1,147.5 | 1,150 | ±0 | ±0% | 16,400 |
| 2006/10/02 | 1,175 | 1,175 | 1,147.5 | 1,150 | -12.5 | -1.1% | 14,000 |
| 2006/09/29 | 1,147.5 | 1,162.5 | 1,147.5 | 1,162.5 | +20 | +1.8% | 8,800 |
| 2006/09/28 | 1,127.5 | 1,142.5 | 1,127.5 | 1,142.5 | +10 | +0.9% | 10,800 |
| 2006/09/27 | 1,130 | 1,132.5 | 1,125 | 1,132.5 | ±0 | ±0% | 6,400 |
| 2006/09/26 | 1,125 | 1,132.5 | 1,125 | 1,132.5 | +7.5 | +0.7% | 7,200 |
| 2006/09/25 | 1,132.5 | 1,132.5 | 1,125 | 1,125 | -7.5 | -0.7% | 2,400 |
| 2006/09/22 | 1,135 | 1,135 | 1,125 | 1,132.5 | -2.5 | -0.2% | 9,600 |
| 2006/09/21 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 2,000 |
| 2006/09/20 | 1,135 | 1,135 | 1,132.5 | 1,135 | ±0 | ±0% | 4,400 |
| 2006/09/19 | 1,137.5 | 1,137.5 | 1,135 | 1,135 | -5 | -0.4% | 3,600 |
| 2006/09/15 | 1,140 | 1,140 | 1,135 | 1,140 | ±0 | ±0% | 10,800 |
| 2006/09/14 | 1,150 | 1,155 | 1,140 | 1,140 | -2.5 | -0.2% | 8,400 |
| 2006/09/13 | 1,140 | 1,150 | 1,137.5 | 1,142.5 | +5 | +0.4% | 18,400 |
| 2006/09/12 | 1,135 | 1,137.5 | 1,132.5 | 1,137.5 | +5 | +0.4% | 7,600 |
| 2006/09/11 | 1,132.5 | 1,132.5 | 1,132.5 | 1,132.5 | -12.5 | -1.1% | 1,200 |
| 2006/09/08 | 1,140 | 1,145 | 1,140 | 1,145 | +5 | +0.4% | 4,800 |
| 2006/09/07 | 1,140 | 1,142.5 | 1,140 | 1,140 | -2.5 | -0.2% | 4,400 |
| 2006/09/06 | 1,140 | 1,142.5 | 1,137.5 | 1,142.5 | +2.5 | +0.2% | 8,800 |
| 2006/09/05 | 1,137.5 | 1,140 | 1,132.5 | 1,140 | ±0 | ±0% | 17,600 |
| 2006/09/04 | 1,137.5 | 1,140 | 1,132.5 | 1,140 | +2.5 | +0.2% | 17,600 |
| 2006/09/01 | 1,137.5 | 1,140 | 1,137.5 | 1,137.5 | ±0 | ±0% | 9,600 |
| 2006/08/31 | 1,147.5 | 1,147.5 | 1,125 | 1,137.5 | -10 | -0.9% | 10,000 |
| 2006/08/30 | 1,137.5 | 1,147.5 | 1,125 | 1,147.5 | +22.5 | +2% | 21,600 |
4551～
4600
件表示中 / 5617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 | 73,600円 | +9.0% | +4.8% | 4.35% | 14.48倍 | 1.42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 |
| メンタルヘルスＴ | 66,400円 | +40.0% | +999.9% | 0.00% | 11.87倍 | 6.28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 |
| プロレド | 61,400円 | +134.4% | +60.1% | 0.00% | - | 1.00倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| グラッドキュ | 81,200円 | +14.9% | - | 0.00% | - | 9.12倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ＰＣＮＥＴ | 125,000円 | +12.7% | +15.6% | 3.76% | 13.77倍 | 2.16倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
市場注目の銘柄
チャート関連のコラム
