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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,195 | 1,212.5 | 1,152.5 | 1,175 | -37.5 | -3.1% | 16,400 |
| 2006/01/16 | 1,167.5 | 1,237.5 | 1,165 | 1,212.5 | +50 | +4.3% | 29,600 |
| 2006/01/13 | 1,152.5 | 1,162.5 | 1,152.5 | 1,162.5 | +12.5 | +1.1% | 8,000 |
| 2006/01/12 | 1,150 | 1,157.5 | 1,137.5 | 1,150 | ±0 | ±0% | 18,400 |
| 2006/01/11 | 1,157.5 | 1,157.5 | 1,142.5 | 1,150 | ±0 | ±0% | 13,200 |
| 2006/01/10 | 1,150 | 1,155 | 1,150 | 1,150 | ±0 | ±0% | 52,800 |
| 2006/01/06 | 1,155 | 1,162.5 | 1,142.5 | 1,150 | -5 | -0.4% | 31,200 |
| 2006/01/05 | 1,137.5 | 1,155 | 1,137.5 | 1,155 | +10 | +0.9% | 18,800 |
| 2006/01/04 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 9,200 |
| 2005/12/30 | 1,160 | 1,170 | 1,150 | 1,150 | +15 | +1.3% | 13,600 |
| 2005/12/29 | 1,112.5 | 1,135 | 1,100 | 1,135 | +35 | +3.2% | 20,400 |
| 2005/12/28 | 1,115 | 1,125 | 1,100 | 1,100 | -15 | -1.3% | 10,000 |
| 2005/12/27 | 1,115 | 1,115 | 1,080 | 1,115 | ±0 | ±0% | 20,800 |
| 2005/12/26 | 1,120 | 1,125 | 1,075 | 1,115 | -10 | -0.9% | 25,200 |
| 2005/12/22 | 1,115 | 1,140 | 1,112.5 | 1,125 | -12.5 | -1.1% | 10,000 |
| 2005/12/21 | 1,145 | 1,150 | 1,107.5 | 1,137.5 | -25 | -2.2% | 22,400 |
| 2005/12/20 | 1,160 | 1,165 | 1,142.5 | 1,162.5 | +2.5 | +0.2% | 18,800 |
| 2005/12/19 | 1,172.5 | 1,172.5 | 1,150 | 1,160 | ±0 | ±0% | 13,600 |
| 2005/12/16 | 1,130 | 1,162.5 | 1,127.5 | 1,160 | +15 | +1.3% | 24,800 |
| 2005/12/15 | 1,120 | 1,145 | 1,115 | 1,145 | +25 | +2.2% | 26,000 |
| 2005/12/14 | 1,075 | 1,120 | 1,075 | 1,120 | +57.5 | +5.4% | 56,400 |
| 2005/12/13 | 1,050 | 1,062.5 | 1,045 | 1,062.5 | +17.5 | +1.7% | 48,400 |
| 2005/12/12 | 1,040 | 1,047.5 | 1,037.5 | 1,045 | +5 | +0.5% | 19,200 |
| 2005/12/09 | 1,027.5 | 1,042.5 | 1,025 | 1,040 | +20 | +2% | 96,400 |
| 2005/12/08 | 1,012.5 | 1,037.5 | 1,012.5 | 1,020 | +7.5 | +0.7% | 23,600 |
| 2005/12/07 | 1,012.5 | 1,017.5 | 987.5 | 1,012.5 | ±0 | ±0% | 50,400 |
| 2005/12/06 | 1,020 | 1,020 | 990 | 1,012.5 | +5 | +0.5% | 18,400 |
| 2005/12/05 | 1,007.5 | 1,047.5 | 1,007.5 | 1,007.5 | -37.5 | -3.6% | 46,400 |
| 2005/12/02 | 1,020 | 1,045 | 1,010 | 1,045 | +22.5 | +2.2% | 66,800 |
| 2005/12/01 | 1,025 | 1,025 | 1,007.5 | 1,022.5 | ±0 | ±0% | 11,200 |
| 2005/11/30 | 1,035 | 1,035 | 1,007.5 | 1,022.5 | -2.5 | -0.2% | 22,800 |
| 2005/11/29 | 1,025 | 1,025 | 1,017.5 | 1,025 | +2.5 | +0.2% | 8,000 |
| 2005/11/28 | 1,010 | 1,022.5 | 1,000 | 1,022.5 | +27.5 | +2.8% | 16,400 |
| 2005/11/25 | 997.5 | 997.5 | 977.5 | 995 | +2.5 | +0.3% | 28,000 |
| 2005/11/24 | 975 | 992.5 | 972.5 | 992.5 | +22.5 | +2.3% | 36,800 |
| 2005/11/22 | 965 | 970 | 960 | 970 | +5 | +0.5% | 11,200 |
| 2005/11/21 | 967.5 | 967.5 | 962.5 | 965 | -10 | -1% | 18,000 |
| 2005/11/18 | 965 | 975 | 965 | 975 | +10 | +1% | 24,400 |
| 2005/11/17 | 945 | 970 | 945 | 965 | +10 | +1% | 21,200 |
| 2005/11/16 | 955 | 960 | 950 | 955 | -2.5 | -0.3% | 8,400 |
| 2005/11/15 | 957.5 | 962.5 | 952.5 | 957.5 | ±0 | ±0% | 12,000 |
| 2005/11/14 | 970 | 970 | 955 | 957.5 | -12.5 | -1.3% | 8,400 |
| 2005/11/11 | 950 | 975 | 950 | 970 | +30 | +3.2% | 10,800 |
| 2005/11/10 | 975 | 975 | 940 | 940 | -32.5 | -3.3% | 16,400 |
| 2005/11/09 | 1,025 | 1,025 | 952.5 | 972.5 | -45 | -4.4% | 27,600 |
| 2005/11/08 | 1,045 | 1,045 | 1,012.5 | 1,017.5 | +47.5 | +4.9% | 57,200 |
| 2005/11/07 | 955 | 975 | 937.5 | 970 | +35 | +3.7% | 52,000 |
| 2005/11/04 | 900 | 937.5 | 900 | 935 | +42.5 | +4.8% | 32,800 |
| 2005/11/02 | 890 | 892.5 | 890 | 892.5 | +10 | +1.1% | 8,000 |
| 2005/11/01 | 877.5 | 900 | 877.5 | 882.5 | +7.5 | +0.9% | 19,200 |
4801～
4850
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
