エスクリプトエナジー（5721）の株価チャート
2005/10/27～2006/07/07
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 |
| 2006 |
| 07/07 | 430 | 430 | 430 | 430 | +7.5% | 100 | - | -13.31% | - | - |
| 06/15 | 400 | 400 | 400 | 400 | 0% | 500 | - | -20% | - | - |
| 06/09 | 420 | 420 | 310 | 400 | -4.76% | 900 | - | -20.95% | - | - |
| 06/01 | 440 | 440 | 420 | 420 | -2.33% | 300 | - | -17.97% | - | - |
| 05/31 | 460 | 460 | 430 | 430 | +2.38% | 700 | - | -16.67% | - | - |
| 05/24 | 420 | 420 | 420 | 420 | -6.67% | 100 | - | -19.39% | - | - |
| 05/19 | 410 | 450 | 410 | 450 | +2.27% | 600 | - | -14.45% | - | - |
| 05/18 | 440 | 440 | 440 | 440 | -6.38% | 300 | - | -17.14% | - | - |
| 05/12 | 480 | 480 | 470 | 470 | -6% | 300 | - | -12.31% | - | - |
| 05/01 | 500 | 500 | 500 | 500 | -1.96% | 800 | - | -7.41% | - | - |
| 04/28 | 510 | 510 | 510 | 510 | -1.92% | 500 | - | -5.9% | - | - |
| 04/27 | 520 | 520 | 520 | 520 | -1.89% | 2,000 | - | -4.59% | - | - |
| 04/25 | 530 | 530 | 530 | 530 | +6% | 100 | - | -3.11% | - | - |
| 04/24 | 520 | 520 | 500 | 500 | -7.41% | 300 | - | -9.09% | - | - |
| 04/20 | 540 | 540 | 540 | 540 | -1.82% | 200 | - | -0.92% | - | - |
| 04/19 | 560 | 560 | 550 | 550 | 0% | 800 | - | +1.29% | - | - |
| 04/17 | 570 | 590 | 550 | 550 | -1.79% | 2,200 | - | +1.29% | - | - |
| 04/14 | 570 | 570 | 560 | 560 | 0% | 500 | - | +3.7% | - | - |
| 04/05 | 560 | 560 | 560 | 560 | +1.82% | 200 | - | +3.32% | - | - |
| 04/04 | 530 | 550 | 530 | 550 | +10% | 1,400 | - | +1.48% | - | - |
| 03/29 | 500 | 500 | 500 | 500 | -7.41% | 200 | - | -8.09% | - | - |
| 03/27 | 540 | 540 | 540 | 540 | 0% | 100 | - | -1.46% | - | - |
| 03/23 | 540 | 540 | 540 | 540 | 0% | 1,000 | - | -1.28% | - | - |
| 03/20 | 550 | 550 | 540 | 540 | 0% | 1,100 | - | -1.1% | - | - |
| 03/16 | 540 | 540 | 540 | 540 | -1.82% | 6,600 | - | -1.64% | - | - |
| 03/15 | 550 | 570 | 550 | 550 | +1.85% | 700 | - | -0.36% | - | - |
| 03/14 | 540 | 540 | 540 | 540 | -3.57% | 400 | - | -2.53% | - | - |
| 03/10 | 560 | 560 | 560 | 560 | +7.69% | 100 | - | +0.18% | - | - |
| 03/08 | 520 | 520 | 520 | 520 | -5.45% | 400 | - | -7.47% | - | - |
| 03/07 | 550 | 550 | 550 | 550 | 0% | 400 | - | -3.17% | - | - |
| 03/06 | 580 | 610 | 550 | 550 | -1.79% | 1,500 | - | -3.85% | - | - |
| 03/03 | 550 | 570 | 550 | 560 | -1.75% | 1,300 | - | -3.11% | - | - |
| 03/02 | 560 | 570 | 560 | 570 | 0% | 3,500 | - | -2.06% | - | - |
| 03/01 | 590 | 600 | 570 | 570 | +1.79% | 8,600 | - | -2.56% | - | - |
| 02/28 | 570 | 570 | 510 | 560 | -1.75% | 4,400 | - | -4.6% | - | - |
| 02/27 | 520 | 570 | 520 | 570 | -1.72% | 17,700 | - | -3.39% | - | - |
| 02/24 | 580 | 580 | 550 | 580 | -1.69% | 2,000 | - | -2.03% | - | - |
| 02/23 | 560 | 610 | 560 | 590 | +51.28% | 6,200 | - | -0.67% | - | - |
| 02/21 | 390 | 390 | 390 | 390 | -18.75% | 2,000 | - | -34.67% | - | - |
| 02/16 | 480 | 480 | 480 | 480 | -12.73% | 1,000 | - | -21.18% | - | - |
| 02/14 | 440 | 580 | 440 | 550 | +12.24% | 3,500 | - | -11% | - | - |
| 02/13 | 530 | 530 | 490 | 490 | -18.33% | 300 | - | -21.47% | - | - |
| 02/08 | 550 | 600 | 550 | 600 | +5.26% | 500 | - | -5.06% | - | - |
| 02/02 | 570 | 570 | 570 | 570 | -3.39% | 100 | - | -10.52% | - | - |
| 01/27 | 620 | 620 | 590 | 590 | -1.67% | 1,100 | - | -8.24% | - | - |
| 01/26 | 600 | 620 | 570 | 600 | +17.65% | 3,500 | - | -7.55% | - | - |
| 01/25 | 510 | 510 | 510 | 510 | -3.77% | 100 | - | -22.02% | - | - |
| 01/24 | 530 | 530 | 530 | 530 | -11.67% | 500 | - | -19.94% | - | - |
| 01/19 | 590 | 600 | 590 | 600 | -1.64% | 1,800 | - | -10.45% | - | - |
| 01/18 | 600 | 630 | 470 | 610 | -1.61% | 2,400 | - | -9.76% | - | - |
| 01/17 | 650 | 650 | 620 | 620 | -4.62% | 4,400 | - | -9.09% | - | - |
| 01/16 | 640 | 650 | 640 | 650 | 0% | 300 | - | -5.52% | - | - |
| 01/13 | 670 | 670 | 650 | 650 | -1.52% | 700 | - | -6.34% | - | - |
| 01/12 | 660 | 660 | 660 | 660 | 0% | 1,400 | - | -5.31% | - | - |
| 01/11 | 700 | 700 | 660 | 660 | -4.35% | 5,700 | - | -5.71% | - | - |
| 01/10 | 710 | 710 | 690 | 690 | +4.55% | 200 | - | -1.85% | - | - |
| 01/06 | 680 | 680 | 650 | 660 | +1.54% | 1,600 | - | -6.38% | - | - |
| 01/05 | 650 | 660 | 620 | 650 | +6.56% | 1,200 | - | -7.93% | - | - |
| 2005 |
| 12/30 | 620 | 620 | 610 | 610 | -4.69% | 400 | - | -13.96% | - | - |
| 12/29 | 620 | 640 | 620 | 640 | +1.59% | 400 | - | -10.61% | - | - |
| 12/27 | 610 | 640 | 600 | 630 | +1.61% | 7,900 | - | -12.62% | - | - |
| 12/26 | 640 | 640 | 620 | 620 | -6.06% | 2,100 | - | -14.84% | - | - |
| 12/22 | 640 | 660 | 640 | 660 | -4.35% | 2,300 | - | -10.33% | - | - |
| 12/21 | 690 | 720 | 670 | 690 | -1.43% | 3,800 | - | -7.13% | - | - |
| 12/20 | 700 | 700 | 700 | 700 | -1.41% | 900 | - | -6.67% | - | - |
| 12/19 | 710 | 710 | 710 | 710 | +1.43% | 300 | - | -6.08% | - | - |
| 12/16 | 710 | 720 | 700 | 700 | -1.41% | 3,200 | - | -8.26% | - | - |
| 12/15 | 740 | 740 | 710 | 710 | -1.39% | 1,400 | - | -7.67% | - | - |
| 12/14 | 730 | 730 | 720 | 720 | -2.7% | 500 | - | -6.98% | - | - |
| 12/13 | 720 | 750 | 720 | 740 | +1.37% | 4,500 | - | -4.88% | - | - |
| 12/09 | 720 | 730 | 720 | 730 | +1.39% | 4,000 | - | -6.65% | - | - |
| 12/08 | 730 | 740 | 720 | 720 | -1.37% | 2,000 | - | -8.63% | - | - |
| 12/07 | 750 | 750 | 720 | 730 | -2.67% | 2,000 | - | -7.94% | - | - |
| 12/06 | 790 | 860 | 740 | 750 | -1.32% | 11,400 | - | -6.02% | - | - |
| 12/05 | 790 | 790 | 760 | 760 | -1.3% | 3,100 | - | -5.35% | - | - |
| 12/02 | 790 | 800 | 770 | 770 | -1.28% | 5,900 | - | -4.47% | - | - |
| 12/01 | 730 | 790 | 730 | 780 | +6.85% | 3,400 | - | -3.58% | - | - |
| 11/30 | 700 | 730 | 700 | 730 | 0% | 3,100 | - | -10.1% | - | - |
| 11/29 | 720 | 730 | 720 | 730 | -1.35% | 1,800 | - | -10.76% | - | - |
| 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。
