エスクリプトエナジー（5721）の株価チャート
2006/03/10～2008/01/28
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 |
| 2008 |
| 01/28 | 110 | 110 | 110 | 110 | 0% | 100 | - | -39.23% | - | - |
| 01/25 | 110 | 110 | 110 | 110 | +37.5% | 100 | - | -40.54% | - | - |
| 01/22 | 80 | 80 | 80 | 80 | -27.27% | 100 | - | -57.67% | - | - |
| 01/15 | 110 | 110 | 110 | 110 | -8.33% | 100 | - | -44.16% | - | - |
| 01/11 | 120 | 120 | 120 | 120 | -7.69% | 1,000 | - | -40.89% | - | - |
| 2007 |
| 12/19 | 130 | 130 | 130 | 130 | -23.53% | 1,000 | - | -37.5% | - | - |
| 12/04 | 170 | 170 | 170 | 170 | 0% | 900 | - | -20.56% | - | - |
| 12/03 | 170 | 170 | 170 | 170 | +41.67% | 100 | - | -22.02% | - | - |
| 11/26 | 120 | 120 | 120 | 120 | -25% | 1,000 | - | -45.95% | - | - |
| 11/20 | 160 | 160 | 160 | 160 | -5.88% | 100 | - | -30.13% | - | - |
| 11/15 | 170 | 170 | 170 | 170 | -15% | 500 | - | -27.66% | - | - |
| 08/29 | 200 | 200 | 200 | 200 | -20% | 200 | - | -16.32% | - | - |
| 06/26 | 250 | 250 | 250 | 250 | 0% | 800 | - | +3.31% | - | - |
| 06/25 | 240 | 340 | 240 | 250 | +8.7% | 8,900 | - | +3.31% | - | - |
| 06/22 | 220 | 230 | 220 | 230 | +4.55% | 6,500 | - | -4.96% | - | - |
| 06/21 | 220 | 220 | 220 | 220 | 0% | 600 | - | -9.09% | - | - |
| 06/20 | 220 | 220 | 220 | 220 | +10% | 600 | - | -9.84% | - | - |
| 06/11 | 230 | 230 | 200 | 200 | 0% | 1,300 | - | -18.7% | - | - |
| 06/08 | 200 | 200 | 200 | 200 | 0% | 300 | - | -19.35% | - | - |
| 05/22 | 200 | 200 | 200 | 200 | -4.76% | 1,000 | - | -20% | - | - |
| 05/17 | 210 | 210 | 210 | 210 | 0% | 700 | - | -16.67% | - | - |
| 05/15 | 210 | 210 | 210 | 210 | -8.7% | 200 | - | -17.65% | - | - |
| 05/10 | 260 | 260 | 230 | 230 | 0% | 1,900 | - | -11.2% | - | - |
| 05/09 | 230 | 230 | 230 | 230 | +4.55% | 20,000 | - | -11.88% | - | - |
| 05/08 | 220 | 220 | 220 | 220 | 0% | 4,900 | - | -16.03% | - | - |
| 05/07 | 220 | 220 | 220 | 220 | +4.76% | 500 | - | -17.29% | - | - |
| 04/26 | 210 | 210 | 210 | 210 | -22.22% | 44,000 | - | -22.51% | - | - |
| 02/27 | 270 | 270 | 270 | 270 | +3.85% | 200 | - | -1.46% | - | - |
| 02/16 | 260 | 260 | 260 | 260 | 0% | 200 | - | -6.14% | - | - |
| 02/05 | 260 | 260 | 260 | 260 | -7.14% | 100 | - | -7.47% | - | - |
| 02/01 | 280 | 280 | 280 | 280 | +3.7% | 300 | - | -1.41% | - | - |
| 01/31 | 260 | 270 | 260 | 270 | 0% | 1,500 | - | -5.92% | - | - |
| 01/30 | 260 | 270 | 260 | 270 | -6.9% | 600 | - | -7.22% | - | - |
| 01/25 | 290 | 290 | 290 | 290 | -3.33% | 800 | - | -1.69% | - | - |
| 01/24 | 300 | 320 | 290 | 300 | +7.14% | 1,400 | - | +0.33% | - | - |
| 01/23 | 300 | 300 | 280 | 280 | +3.7% | 1,000 | - | -7.89% | - | - |
| 01/22 | 270 | 270 | 270 | 270 | +12.5% | 100 | - | -12.9% | - | - |
| 01/11 | 240 | 240 | 240 | 240 | -4% | 300 | - | -23.81% | - | - |
| 01/10 | 250 | 250 | 250 | 250 | 0% | 500 | - | -22.36% | - | - |
| 01/05 | 250 | 250 | 250 | 250 | -7.41% | 500 | - | -24.01% | - | - |
| 2006 |
| 12/27 | 270 | 270 | 270 | 270 | +8% | 100 | - | -19.4% | - | - |
| 12/21 | 250 | 250 | 250 | 250 | 0% | 100 | - | -26.47% | - | - |
| 12/20 | 250 | 250 | 250 | 250 | -3.85% | 2,000 | - | -27.54% | - | - |
| 12/18 | 260 | 260 | 260 | 260 | +4% | 300 | - | -25.71% | - | - |
| 12/14 | 270 | 270 | 250 | 250 | -13.79% | 5,500 | - | -29.38% | - | - |
| 12/06 | 290 | 290 | 290 | 290 | -3.33% | 200 | - | -19.44% | - | - |
| 11/30 | 300 | 300 | 300 | 300 | +3.45% | 1,000 | - | -18.03% | - | - |
| 11/24 | 290 | 290 | 290 | 290 | +11.54% | 100 | - | -21.62% | - | - |
| 11/22 | 260 | 260 | 260 | 260 | -13.33% | 1,000 | - | -30.85% | - | - |
| 11/20 | 260 | 300 | 260 | 300 | -14.29% | 300 | - | -21.26% | - | - |
| 11/16 | 300 | 350 | 300 | 350 | +16.67% | 200 | - | -9.09% | - | - |
| 10/12 | 290 | 300 | 290 | 300 | -11.76% | 600 | - | -22.68% | - | - |
| 10/05 | 340 | 340 | 340 | 340 | -2.86% | 3,400 | - | -13.49% | - | - |
| 10/03 | 350 | 350 | 350 | 350 | 0% | 800 | - | -11.62% | - | - |
| 09/27 | 350 | 350 | 350 | 350 | +2.94% | 200 | - | -12.5% | - | - |
| 09/26 | 340 | 340 | 340 | 340 | -8.11% | 3,000 | - | -15.84% | - | - |
| 09/22 | 370 | 370 | 370 | 370 | -2.63% | 100 | - | -9.54% | - | - |
| 09/14 | 380 | 380 | 380 | 380 | -2.56% | 900 | - | -8.21% | - | - |
| 09/06 | 390 | 390 | 390 | 390 | -9.3% | 100 | - | -7.14% | - | - |
| 08/21 | 430 | 430 | 430 | 430 | +4.88% | 1,500 | - | +1.18% | - | - |
| 08/11 | 420 | 420 | 410 | 410 | +2.5% | 3,100 | - | -4.43% | - | - |
| 08/08 | 400 | 400 | 400 | 400 | -4.76% | 100 | - | -7.41% | - | - |
| 08/07 | 420 | 420 | 420 | 420 | 0% | 500 | - | -4.11% | - | - |
| 08/04 | 430 | 430 | 420 | 420 | +2.44% | 2,500 | - | -5.19% | - | - |
| 08/02 | 410 | 410 | 410 | 410 | +7.89% | 500 | - | -8.48% | - | - |
| 07/31 | 380 | 380 | 380 | 380 | 0% | 500 | - | -16.3% | - | - |
| 07/25 | 380 | 380 | 380 | 380 | +2.7% | 100 | - | -17.75% | - | - |
| 07/24 | 370 | 370 | 370 | 370 | -2.63% | 1,000 | - | -20.94% | - | - |
| 07/19 | 380 | 380 | 380 | 380 | -2.56% | 100 | - | -19.83% | - | - |
| 07/18 | 390 | 390 | 390 | 390 | -9.3% | 100 | - | -18.75% | - | - |
| 07/12 | 430 | 430 | 430 | 430 | +4.88% | 500 | - | -11.52% | - | - |
| 07/10 | 410 | 410 | 410 | 410 | -4.65% | 2,200 | - | -16.33% | - | - |
| 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% | - | - |
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。
