エスクリプトエナジー（5721）の株価チャート
2008/04/03～2009/07/07
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 |
| 2009 |
| 07/07 | 40 | 40 | 30 | 40 | +33.33% | 3,600 | - | +33.33% | - | - |
| 07/06 | 40 | 40 | 30 | 30 | 0% | 95,700 | - | +3.45% | - | - |
| 07/03 | 30 | 30 | 30 | 30 | 0% | 3,900 | - | +3.45% | - | - |
| 07/02 | 30 | 40 | 30 | 30 | 0% | 4,800 | - | +3.45% | - | - |
| 07/01 | 40 | 40 | 30 | 30 | 0% | 120,600 | - | +3.45% | - | - |
| 06/30 | 30 | 40 | 30 | 30 | -25% | 273,700 | - | +7.14% | - | - |
| 06/29 | 30 | 40 | 30 | 40 | +33.33% | 66,500 | - | +42.86% | - | - |
| 06/26 | 30 | 30 | 30 | 30 | 0% | 1,700 | - | +7.14% | - | - |
| 06/25 | 30 | 30 | 30 | 30 | 0% | 100 | - | +11.11% | - | - |
| 06/24 | 30 | 30 | 30 | 30 | 0% | 3,800 | - | +11.11% | - | - |
| 06/23 | 30 | 30 | 20 | 30 | 0% | 5,900 | - | +11.11% | - | - |
| 06/22 | 30 | 30 | 20 | 30 | 0% | 72,100 | - | +11.11% | - | - |
| 06/19 | 20 | 30 | 20 | 30 | 0% | 1,100 | - | +11.11% | - | - |
| 06/18 | 30 | 30 | 20 | 30 | 0% | 1,200 | - | +11.11% | - | - |
| 06/17 | 20 | 30 | 20 | 30 | 0% | 8,400 | - | +11.11% | - | - |
| 06/16 | 30 | 30 | 30 | 30 | 0% | 600 | - | +11.11% | - | - |
| 06/15 | 30 | 30 | 20 | 30 | 0% | 11,300 | - | +11.11% | - | - |
| 06/12 | 30 | 30 | 30 | 30 | 0% | 10,600 | - | +11.11% | - | - |
| 06/11 | 30 | 30 | 20 | 30 | 0% | 25,400 | - | +11.11% | - | - |
| 06/10 | 30 | 30 | 20 | 30 | 0% | 17,000 | - | +11.11% | - | - |
| 06/09 | 30 | 30 | 30 | 30 | 0% | 163,300 | - | +11.11% | - | - |
| 06/08 | 30 | 30 | 20 | 30 | +50% | 111,700 | - | +11.11% | - | - |
| 06/05 | 30 | 30 | 20 | 20 | 0% | 1,900 | - | -25.93% | - | - |
| 06/04 | 20 | 20 | 20 | 20 | 0% | 700 | - | -28.57% | - | - |
| 06/03 | 20 | 30 | 20 | 20 | -33.33% | 9,500 | - | -28.57% | - | - |
| 06/01 | 20 | 30 | 20 | 30 | 0% | 6,200 | - | +7.14% | - | - |
| 05/29 | 30 | 30 | 30 | 30 | +50% | 800 | - | +7.14% | - | - |
| 05/26 | 20 | 20 | 20 | 20 | -33.33% | 600 | - | -25.93% | - | - |
| 05/25 | 30 | 30 | 30 | 30 | +50% | 900 | - | +11.11% | - | - |
| 05/22 | 20 | 20 | 20 | 20 | -33.33% | 500 | - | -25.93% | - | - |
| 05/20 | 30 | 30 | 30 | 30 | +50% | 1,200 | - | +11.11% | - | - |
| 05/19 | 30 | 30 | 20 | 20 | 0% | 7,900 | - | -25.93% | - | - |
| 05/18 | 20 | 20 | 20 | 20 | -33.33% | 100 | - | -25.93% | - | - |
| 05/15 | 20 | 30 | 20 | 30 | 0% | 3,100 | - | +11.11% | - | - |
| 05/14 | 20 | 30 | 20 | 30 | 0% | 400 | - | +15.38% | - | - |
| 05/13 | 20 | 30 | 20 | 30 | 0% | 1,500 | - | +15.38% | - | - |
| 05/12 | 20 | 30 | 20 | 30 | 0% | 800 | - | +15.38% | - | - |
| 05/11 | 30 | 30 | 30 | 30 | 0% | 2,000 | - | +15.38% | - | - |
| 05/07 | 20 | 30 | 20 | 30 | 0% | 500 | - | +15.38% | - | - |
| 05/01 | 20 | 30 | 20 | 30 | 0% | 1,500 | - | +15.38% | - | - |
| 04/30 | 30 | 30 | 20 | 30 | 0% | 4,000 | - | +15.38% | - | - |
| 04/28 | 20 | 30 | 20 | 30 | 0% | 500 | - | +11.11% | - | - |
| 04/27 | 30 | 30 | 30 | 30 | 0% | 4,300 | - | +11.11% | - | - |
| 04/24 | 30 | 30 | 30 | 30 | 0% | 13,000 | - | +11.11% | - | - |
| 04/23 | 20 | 30 | 20 | 30 | 0% | 2,600 | - | +11.11% | - | - |
| 04/22 | 30 | 30 | 30 | 30 | 0% | 1,200 | - | +11.11% | - | - |
| 04/21 | 20 | 30 | 20 | 30 | 0% | 2,900 | - | +11.11% | - | - |
| 04/20 | 30 | 30 | 30 | 30 | 0% | 15,100 | - | +11.11% | - | - |
| 04/17 | 20 | 30 | 20 | 30 | +50% | 17,900 | - | +11.11% | - | - |
| 04/16 | 20 | 20 | 20 | 20 | 0% | 20,400 | - | -28.57% | - | - |
| 04/15 | 20 | 20 | 20 | 20 | 0% | 4,700 | - | -28.57% | - | - |
| 04/14 | 20 | 20 | 20 | 20 | 0% | 4,600 | - | -31.03% | - | - |
| 04/13 | 20 | 20 | 10 | 20 | 0% | 21,700 | - | -33.33% | - | - |
| 04/10 | 20 | 30 | 20 | 20 | 0% | 5,300 | - | -37.5% | - | - |
| 04/09 | 30 | 30 | 20 | 20 | -33.33% | 12,800 | - | -39.39% | - | - |
| 04/08 | 30 | 30 | 30 | 30 | +50% | 1,500 | - | -14.29% | - | - |
| 04/07 | 20 | 20 | 20 | 20 | 0% | 600 | - | -47.37% | - | - |
| 04/06 | 20 | 20 | 20 | 20 | 0% | 1,600 | - | -50% | - | - |
| 04/03 | 20 | 20 | 20 | 20 | -33.33% | 200 | - | -52.38% | - | - |
| 04/02 | 20 | 30 | 20 | 30 | 0% | 4,000 | - | -31.82% | - | - |
| 04/01 | 30 | 30 | 30 | 30 | 0% | 2,400 | - | -34.78% | - | - |
| 03/26 | 30 | 40 | 30 | 30 | +50% | 1,300 | - | -38.78% | - | - |
| 03/23 | 20 | 20 | 20 | 20 | -33.33% | 100 | - | -61.54% | - | - |
| 03/19 | 20 | 30 | 20 | 30 | +50% | 200 | - | -45.45% | - | - |
| 02/24 | 20 | 20 | 20 | 20 | -66.67% | 1,000 | - | -65.52% | - | - |
| 02/20 | 60 | 60 | 60 | 60 | +100% | 1,000 | - | -3.23% | - | - |
| 02/17 | 30 | 30 | 30 | 30 | 0% | 100 | - | -53.13% | - | - |
| 02/13 | 20 | 30 | 20 | 30 | 0% | 900 | - | -55.22% | - | - |
| 01/29 | 30 | 30 | 30 | 30 | 0% | 100 | - | -57.14% | - | - |
| 01/26 | 30 | 30 | 30 | 30 | 0% | 300 | - | -59.46% | - | - |
| 01/22 | 30 | 30 | 30 | 30 | -25% | 200 | - | -61.54% | - | - |
| 01/15 | 40 | 40 | 40 | 40 | +33.33% | 1,000 | - | -50.62% | - | - |
| 01/06 | 30 | 30 | 30 | 30 | -25% | 100 | - | -64.29% | - | - |
| 2008 |
| 12/25 | 50 | 50 | 40 | 40 | +33.33% | 1,900 | - | -54.55% | - | - |
| 12/24 | 30 | 30 | 30 | 30 | -25% | 100 | - | -67.03% | - | - |
| 11/04 | 40 | 40 | 40 | 40 | -33.33% | 100 | - | -57.45% | - | - |
| 10/23 | 60 | 60 | 60 | 60 | 0% | 1,200 | - | -38.78% | - | - |
| 10/21 | 60 | 60 | 60 | 60 | +20% | 100 | - | -40% | - | - |
| 10/10 | 60 | 60 | 50 | 50 | -16.67% | 1,800 | - | -50.98% | - | - |
| 10/07 | 60 | 60 | 60 | 60 | -40% | 100 | - | -42.86% | - | - |
| 09/29 | 100 | 100 | 100 | 100 | +11.11% | 100 | - | -5.66% | - | - |
| 09/22 | 90 | 90 | 90 | 90 | +28.57% | 600 | - | -15.89% | - | - |
| 09/16 | 60 | 70 | 60 | 70 | +40% | 4,900 | - | -35.78% | - | - |
| 09/08 | 50 | 50 | 50 | 50 | -50% | 100 | - | -54.95% | - | - |
| 09/05 | 100 | 100 | 100 | 100 | +11.11% | 300 | - | -11.5% | - | - |
| 07/31 | 90 | 90 | 90 | 90 | -10% | 200 | - | -21.05% | - | - |
| 07/10 | 100 | 100 | 100 | 100 | -9.09% | 300 | - | -12.28% | - | - |
| 05/27 | 110 | 110 | 110 | 110 | 0% | 400 | - | -3.51% | - | - |
| 05/19 | 110 | 110 | 110 | 110 | +10% | 200 | - | -3.51% | - | - |
| 04/30 | 120 | 120 | 100 | 100 | -9.09% | 1,400 | - | -12.28% | - | - |
| 04/28 | 110 | 110 | 110 | 110 | 0% | 600 | - | -4.35% | - | - |
| 04/24 | 110 | 110 | 110 | 110 | -8.33% | 200 | - | -6.78% | - | - |
| 04/23 | 120 | 120 | 120 | 120 | 0% | 100 | - | 0% | - | - |
| 04/21 | 120 | 120 | 120 | 120 | 0% | 3,100 | - | 0% | - | - |
| 04/18 | 120 | 120 | 120 | 120 | 0% | 1,400 | - | -1.64% | - | - |
| 04/16 | 120 | 120 | 120 | 120 | 0% | 2,800 | - | -3.23% | - | - |
| 04/15 | 130 | 130 | 120 | 120 | 0% | 600 | - | -5.51% | - | - |
| 04/14 | 120 | 120 | 120 | 120 | 0% | 200 | - | -9.09% | - | - |
| 04/09 | 120 | 120 | 120 | 120 | +9.09% | 100 | - | -12.41% | - | - |
| 04/03 | 120 | 120 | 110 | 110 | -8.33% | 1,700 | - | -22.54% | - | - |
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。
