エスクリプトエナジー（5721）の株価チャート
2005/01/07～2005/11/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2013 | 10/1, 株式併合 10→1 |
| 2005 |
| 11/28 | 760 | 760 | 740 | 740 | 0% | 1,700 | - | -10.3% | - | - |
| 11/25 | 670 | 740 | 670 | 740 | +8.82% | 4,300 | - | -11.06% | - | - |
| 11/24 | 730 | 730 | 620 | 680 | -6.85% | 19,600 | - | -18.76% | - | - |
| 11/22 | 790 | 790 | 730 | 730 | -8.75% | 3,200 | - | -13.51% | - | - |
| 11/21 | 810 | 840 | 800 | 800 | +5.26% | 4,000 | - | -5.77% | - | - |
| 11/18 | 790 | 810 | 760 | 760 | -3.8% | 3,900 | - | -9.95% | - | - |
| 11/17 | 820 | 820 | 790 | 790 | -3.66% | 1,400 | - | -6.18% | - | - |
| 11/16 | 840 | 840 | 810 | 820 | -3.53% | 3,700 | - | -2.15% | - | - |
| 11/15 | 850 | 850 | 850 | 850 | 0% | 1,600 | - | +1.92% | - | - |
| 11/14 | 870 | 870 | 850 | 850 | -2.3% | 1,600 | - | +2.41% | - | - |
| 11/11 | 890 | 890 | 830 | 870 | -1.14% | 3,300 | - | +5.71% | - | - |
| 11/10 | 870 | 890 | 870 | 880 | +4.76% | 2,700 | - | +7.84% | - | - |
| 11/09 | 850 | 870 | 840 | 840 | +1.2% | 1,500 | - | +4.22% | - | - |
| 11/08 | 860 | 860 | 830 | 830 | 0% | 700 | - | +3.88% | - | - |
| 11/07 | 850 | 850 | 830 | 830 | -2.35% | 700 | - | +4.67% | - | - |
| 11/04 | 850 | 850 | 850 | 850 | -1.16% | 800 | - | +8.14% | - | - |
| 11/02 | 890 | 890 | 860 | 860 | +1.18% | 2,600 | - | +10.54% | - | - |
| 11/01 | 890 | 900 | 850 | 850 | -1.16% | 4,500 | - | +10.25% | - | - |
| 10/31 | 890 | 890 | 860 | 860 | -2.27% | 1,300 | - | +12.57% | - | - |
| 10/28 | 870 | 880 | 870 | 880 | +4.76% | 3,100 | - | +16.09% | - | - |
| 10/27 | 840 | 840 | 840 | 840 | 0% | 100 | - | +11.85% | - | - |
| 10/26 | 810 | 840 | 810 | 840 | -2.33% | 2,500 | - | +12.6% | - | - |
| 10/24 | 900 | 900 | 860 | 860 | -1.15% | 7,300 | - | +16.22% | - | - |
| 10/21 | 900 | 910 | 870 | 870 | -4.4% | 2,400 | - | +18.85% | - | - |
| 10/20 | 940 | 950 | 910 | 910 | 0% | 2,300 | - | +25.86% | - | - |
| 10/19 | 840 | 930 | 840 | 910 | +5.81% | 5,200 | - | +28.53% | - | - |
| 10/18 | 870 | 900 | 840 | 860 | -1.15% | 6,300 | - | +24.46% | - | - |
| 10/17 | 900 | 920 | 840 | 870 | +3.57% | 34,800 | - | +28.51% | - | - |
| 10/14 | 700 | 840 | 690 | 840 | +21.74% | 29,000 | - | +26.89% | - | - |
| 10/13 | 690 | 690 | 690 | 690 | -1.43% | 100 | - | +6.32% | - | - |
| 10/12 | 710 | 710 | 700 | 700 | 0% | 1,100 | - | +9.38% | - | - |
| 10/11 | 750 | 750 | 700 | 700 | -2.78% | 4,200 | - | +11.29% | - | - |
| 10/07 | 720 | 730 | 720 | 720 | -2.7% | 9,700 | - | +16.5% | - | - |
| 10/06 | 690 | 740 | 660 | 740 | +8.82% | 3,700 | - | +22.11% | - | - |
| 10/04 | 690 | 700 | 680 | 680 | 0% | 4,100 | - | +14.67% | - | - |
| 10/03 | 670 | 680 | 670 | 680 | +4.62% | 600 | - | +16.84% | - | - |
| 09/30 | 650 | 650 | 650 | 650 | -1.52% | 400 | - | +13.64% | - | - |
| 09/29 | 680 | 680 | 650 | 660 | -2.94% | 6,400 | - | +17.23% | - | - |
| 09/28 | 630 | 680 | 630 | 680 | +6.25% | 5,300 | - | +22.74% | - | - |
| 09/27 | 680 | 680 | 640 | 640 | -4.48% | 1,500 | - | +17.65% | - | - |
| 09/26 | 680 | 710 | 660 | 670 | -1.47% | 8,300 | - | +25% | - | - |
| 09/22 | 630 | 680 | 620 | 680 | +1.49% | 7,200 | - | +29.28% | - | - |
| 09/21 | 720 | 720 | 630 | 670 | -5.63% | 3,200 | - | +30.1% | - | - |
| 09/20 | 730 | 730 | 710 | 710 | 0% | 5,200 | - | +40.87% | - | - |
| 09/16 | 740 | 740 | 710 | 710 | +1.43% | 5,100 | - | +44.31% | - | - |
| 09/15 | 700 | 750 | 680 | 700 | 0% | 17,800 | - | +46.44% | - | - |
| 09/14 | 680 | 700 | 650 | 700 | +4.48% | 17,000 | - | +50.21% | - | - |
| 09/13 | 670 | 720 | 620 | 670 | +6.35% | 58,600 | - | +47.9% | - | - |
| 09/12 | 590 | 630 | 580 | 630 | +16.67% | 38,400 | - | +42.86% | - | - |
| 09/09 | 500 | 540 | 480 | 540 | +10.2% | 15,200 | - | +25% | - | - |
| 09/08 | 500 | 500 | 490 | 490 | -3.92% | 1,300 | - | +15.02% | - | - |
| 09/07 | 500 | 520 | 490 | 510 | +4.08% | 13,200 | - | +20.57% | - | - |
| 09/06 | 520 | 550 | 490 | 490 | -3.92% | 28,900 | - | +16.95% | - | - |
| 09/05 | 510 | 530 | 490 | 510 | +6.25% | 28,100 | - | +22.6% | - | - |
| 09/02 | 420 | 480 | 420 | 480 | +14.29% | 16,600 | - | +15.94% | - | - |
| 09/01 | 420 | 420 | 420 | 420 | 0% | 600 | - | +2.19% | - | - |
| 08/31 | 430 | 430 | 420 | 420 | -2.33% | 1,000 | - | +2.44% | - | - |
| 08/30 | 420 | 440 | 420 | 430 | +4.88% | 4,000 | - | +4.88% | - | - |
| 08/29 | 420 | 420 | 410 | 410 | 0% | 300 | - | +0.24% | - | - |
| 08/26 | 410 | 410 | 410 | 410 | -4.65% | 2,000 | - | 0% | - | - |
| 08/25 | 420 | 430 | 410 | 430 | +2.38% | 1,500 | - | +4.88% | - | - |
| 08/24 | 420 | 420 | 420 | 420 | 0% | 200 | - | +2.69% | - | - |
| 08/23 | 440 | 440 | 420 | 420 | -2.33% | 1,600 | - | +2.94% | - | - |
| 08/22 | 440 | 440 | 420 | 430 | -2.27% | 600 | - | +5.39% | - | - |
| 08/19 | 440 | 450 | 430 | 440 | +4.76% | 8,000 | - | +7.84% | - | - |
| 08/18 | 430 | 440 | 420 | 420 | 0% | 600 | - | +2.94% | - | - |
| 08/17 | 420 | 430 | 410 | 420 | +5% | 3,900 | - | +2.44% | - | - |
| 08/16 | 410 | 410 | 390 | 400 | +2.56% | 3,000 | - | -2.44% | - | - |
| 08/15 | 390 | 390 | 390 | 390 | +2.63% | 700 | - | -4.88% | - | - |
| 08/11 | 380 | 380 | 380 | 380 | -2.56% | 500 | - | -7.32% | - | - |
| 08/10 | 380 | 420 | 380 | 390 | +2.63% | 2,200 | - | -5.57% | - | - |
| 08/09 | 380 | 380 | 380 | 380 | +2.7% | 500 | - | -8.21% | - | - |
| 08/08 | 380 | 380 | 360 | 370 | -7.5% | 900 | - | -11.48% | - | - |
| 08/04 | 400 | 400 | 390 | 400 | 0% | 4,200 | - | -4.76% | - | - |
| 08/03 | 400 | 400 | 400 | 400 | -2.44% | 1,200 | - | -6.54% | - | - |
| 08/02 | 410 | 410 | 400 | 410 | 0% | 1,400 | - | -3.98% | - | - |
| 08/01 | 410 | 430 | 410 | 410 | -2.38% | 2,000 | - | -2.61% | - | - |
| 07/29 | 450 | 450 | 410 | 420 | -6.67% | 17,400 | - | +1.45% | - | - |
| 07/28 | 410 | 470 | 410 | 450 | +12.5% | 47,200 | - | +10.57% | - | - |
| 07/27 | 400 | 400 | 400 | 400 | -2.44% | 5,100 | - | +0.25% | - | - |
| 07/26 | 420 | 420 | 400 | 410 | -2.38% | 3,000 | - | +4.59% | - | - |
| 07/25 | 420 | 420 | 420 | 420 | +5% | 100 | - | +8.81% | - | - |
| 07/22 | 420 | 420 | 400 | 400 | -6.98% | 700 | - | +5.54% | - | - |
| 07/21 | 400 | 430 | 390 | 430 | +7.5% | 23,400 | - | +15.9% | - | - |
| 07/20 | 410 | 420 | 390 | 400 | -2.44% | 13,700 | - | +10.8% | - | - |
| 07/19 | 410 | 420 | 400 | 410 | 0% | 6,700 | - | +16.15% | - | - |
| 07/15 | 400 | 420 | 390 | 410 | 0% | 3,500 | - | +19.19% | - | - |
| 07/14 | 430 | 430 | 410 | 410 | -4.65% | 3,800 | - | +22.39% | - | - |
| 07/13 | 390 | 440 | 390 | 430 | -2.27% | 13,500 | - | +31.9% | - | - |
| 07/12 | 470 | 470 | 440 | 440 | -8.33% | 15,100 | - | +39.68% | - | - |
| 07/11 | 420 | 480 | 420 | 480 | +20% | 36,700 | - | +57.89% | - | - |
| 07/08 | 380 | 410 | 380 | 400 | 0% | 15,300 | - | +37.46% | - | - |
| 07/07 | 400 | 400 | 390 | 400 | -2.44% | 7,100 | - | +42.35% | - | - |
| 07/06 | 450 | 450 | 400 | 410 | -8.89% | 22,500 | - | +50.74% | - | - |
| 07/05 | 400 | 470 | 360 | 450 | +12.5% | 81,300 | - | +71.76% | - | - |
| 07/04 | 490 | 490 | 390 | 400 | -18.37% | 67,200 | - | +59.36% | - | - |
| 07/01 | 530 | 580 | 420 | 490 | +13.95% | 112,500 | - | +102.48% | - | - |
| 06/30 | 660 | 780 | 430 | 430 | -28.33% | 205,200 | - | +87.77% | - | - |
| 06/29 | 440 | 610 | 420 | 600 | +62.16% | 232,400 | - | +173.97% | - | - |
| 06/28 | 270 | 370 | 260 | 370 | +48% | 80,000 | - | +83.17% | - | - |
| 06/27 | 240 | 250 | 240 | 250 | +4.17% | 13,600 | - | +27.55% | - | - |
| 06/24 | 240 | 240 | 240 | 240 | 0% | 6,300 | - | +23.71% | - | - |
| 06/23 | 260 | 260 | 240 | 240 | -4% | 5,200 | - | +25% | - | - |
| 06/22 | 240 | 260 | 240 | 250 | +4.17% | 8,200 | - | +31.58% | - | - |
| 06/21 | 250 | 280 | 240 | 240 | 0% | 26,700 | - | +27.66% | - | - |
| 06/20 | 230 | 250 | 230 | 240 | -4% | 23,300 | - | +28.34% | - | - |
| 06/17 | 200 | 250 | 200 | 250 | +25% | 8,400 | - | +34.41% | - | - |
| 06/15 | 200 | 200 | 200 | 200 | +5.26% | 200 | - | +8.7% | - | - |
| 06/09 | 190 | 190 | 190 | 190 | 0% | 600 | - | +3.26% | - | - |
| 06/08 | 190 | 190 | 190 | 190 | 0% | 200 | - | +2.15% | - | - |
| 06/07 | 190 | 190 | 190 | 190 | +5.56% | 2,000 | - | +1.06% | - | - |
| 06/02 | 180 | 180 | 180 | 180 | 0% | 500 | - | -4.76% | - | - |
| 06/01 | 180 | 180 | 180 | 180 | +12.5% | 200 | - | -5.26% | - | - |
| 05/27 | 160 | 160 | 160 | 160 | 0% | 300 | - | -17.1% | - | - |
| 05/23 | 160 | 160 | 160 | 160 | 0% | 500 | - | -17.95% | - | - |
| 05/20 | 160 | 160 | 160 | 160 | +6.67% | 2,300 | - | -19.19% | - | - |
| 05/19 | 150 | 150 | 150 | 150 | -11.76% | 1,300 | - | -25% | - | - |
| 05/13 | 170 | 170 | 170 | 170 | 0% | 100 | - | -15.84% | - | - |
| 05/12 | 170 | 170 | 170 | 170 | -5.56% | 900 | - | -16.67% | - | - |
| 05/11 | 170 | 180 | 170 | 180 | +5.88% | 900 | - | -12.62% | - | - |
| 05/10 | 170 | 180 | 170 | 170 | 0% | 2,800 | - | -17.87% | - | - |
| 05/09 | 170 | 170 | 170 | 170 | -5.56% | 1,900 | - | -18.66% | - | - |
| 05/06 | 200 | 200 | 170 | 180 | +5.88% | 4,700 | - | -14.29% | - | - |
| 05/02 | 170 | 170 | 170 | 170 | -22.73% | 400 | - | -20.56% | - | - |
| 04/28 | 220 | 220 | 220 | 220 | +15.79% | 100 | - | +1.85% | - | - |
| 04/18 | 190 | 190 | 190 | 190 | -5% | 700 | - | -12.04% | - | - |
| 04/14 | 200 | 200 | 200 | 200 | 0% | 500 | - | -8.26% | - | - |
| 04/13 | 200 | 200 | 200 | 200 | 0% | 400 | - | -8.68% | - | - |
| 04/11 | 200 | 200 | 200 | 200 | -4.76% | 500 | - | -9.91% | - | - |
| 04/05 | 220 | 220 | 210 | 210 | +5% | 800 | - | -6.67% | - | - |
| 04/04 | 210 | 210 | 200 | 200 | 0% | 500 | - | -11.5% | - | - |
| 04/01 | 200 | 200 | 200 | 200 | -4.76% | 6,000 | - | - | - | - |
| 03/31 | 210 | 210 | 210 | 210 | -16% | 800 | - | - | - | - |
| 03/30 | 250 | 250 | 250 | 250 | +8.7% | 1,200 | - | - | - | - |
| 03/24 | 230 | 230 | 230 | 230 | +4.55% | 200 | - | - | - | - |
| 03/23 | 230 | 230 | 220 | 220 | +10% | 1,300 | - | - | - | - |
| 03/22 | 200 | 200 | 200 | 200 | -20% | 100 | - | - | - | - |
| 03/18 | 250 | 250 | 250 | 250 | +19.05% | 1,000 | - | - | - | - |
| 03/15 | 210 | 210 | 210 | 210 | -8.7% | 200 | - | - | - | - |
| 03/07 | 230 | 230 | 230 | 230 | +9.52% | 700 | - | - | - | - |
| 03/04 | 230 | 230 | 210 | 210 | 0% | 1,400 | - | - | - | - |
| 03/03 | 210 | 210 | 210 | 210 | -4.55% | 400 | - | - | - | - |
| 02/28 | 220 | 220 | 220 | 220 | +4.76% | 500 | - | - | - | - |
| 02/24 | 210 | 210 | 210 | 210 | 0% | 2,500 | - | - | - | - |
| 02/22 | 210 | 210 | 210 | 210 | -4.55% | 600 | - | - | - | - |
| 02/21 | 230 | 230 | 220 | 220 | +4.76% | 400 | - | - | - | - |
| 02/18 | 210 | 210 | 210 | 210 | -19.23% | 400 | - | - | - | - |
| 02/10 | 260 | 260 | 260 | 260 | +18.18% | 2,000 | - | - | - | - |
| 02/03 | 220 | 230 | 220 | 220 | -4.35% | 600 | - | - | - | - |
| 02/02 | 270 | 270 | 210 | 230 | 0% | 700 | - | - | - | - |
| 01/28 | 230 | 230 | 230 | 230 | -4.17% | 2,300 | - | - | - | - |
| 01/27 | 240 | 240 | 240 | 240 | -7.69% | 100 | - | - | - | - |
| 01/12 | 260 | 260 | 260 | 260 | -7.14% | 300 | - | - | - | - |
| 01/11 | 280 | 280 | 280 | 280 | +12% | 900 | - | - | - | - |
| 01/07 | 290 | 290 | 250 | 250 | 0% | 500 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
