エスクリプトエナジー（5721）の株価チャート
2009/05/11～2009/10/07
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 | ||||||||||
| 10/07 | 30 | 30 | 20 | 20 | -33.33% | 310,500 | - | -31.03% | - | - |
| 10/06 | 20 | 30 | 20 | 30 | +50% | 162,100 | - | 0% | - | - |
| 10/05 | 20 | 30 | 20 | 20 | -33.33% | 148,700 | - | -33.33% | - | - |
| 10/02 | 20 | 30 | 20 | 30 | 0% | 377,300 | - | 0% | - | - |
| 10/01 | 30 | 30 | 20 | 30 | 0% | 170,200 | - | 0% | - | - |
| 09/30 | 20 | 30 | 20 | 30 | 0% | 406,500 | - | 0% | - | - |
| 09/29 | 30 | 30 | 20 | 30 | +50% | 131,700 | - | 0% | - | - |
| 09/28 | 30 | 30 | 20 | 20 | -33.33% | 149,800 | - | -33.33% | - | - |
| 09/25 | 20 | 30 | 20 | 30 | 0% | 94,500 | - | -3.23% | - | - |
| 09/24 | 30 | 30 | 20 | 30 | 0% | 148,700 | - | -3.23% | - | - |
| 09/18 | 30 | 30 | 20 | 30 | 0% | 923,600 | - | -3.23% | - | - |
| 09/17 | 30 | 40 | 30 | 30 | 0% | 584,300 | - | -6.25% | - | - |
| 09/16 | 30 | 40 | 30 | 30 | 0% | 528,300 | - | -6.25% | - | - |
| 09/15 | 30 | 40 | 30 | 30 | 0% | 392,300 | - | -6.25% | - | - |
| 09/14 | 30 | 40 | 30 | 30 | 0% | 265,800 | - | -6.25% | - | - |
| 09/11 | 30 | 40 | 30 | 30 | 0% | 275,000 | - | -9.09% | - | - |
| 09/10 | 30 | 40 | 30 | 30 | 0% | 517,600 | - | -9.09% | - | - |
| 09/09 | 30 | 40 | 30 | 30 | 0% | 310,300 | - | -9.09% | - | - |
| 09/08 | 30 | 40 | 30 | 30 | 0% | 348,200 | - | -6.25% | - | - |
| 09/07 | 30 | 40 | 30 | 30 | 0% | 1,900,300 | - | -6.25% | - | - |
| 09/04 | 40 | 40 | 30 | 30 | 0% | 290,800 | - | -6.25% | - | - |
| 09/03 | 30 | 40 | 30 | 30 | 0% | 359,000 | - | -3.23% | - | - |
| 09/02 | 30 | 40 | 30 | 30 | 0% | 203,600 | - | -3.23% | - | - |
| 09/01 | 40 | 40 | 30 | 30 | 0% | 180,800 | - | 0% | - | - |
| 08/31 | 40 | 40 | 30 | 30 | -25% | 163,300 | - | 0% | - | - |
| 08/28 | 30 | 40 | 30 | 40 | +33.33% | 169,300 | - | +33.33% | - | - |
| 08/27 | 40 | 40 | 30 | 30 | 0% | 462,600 | - | +3.45% | - | - |
| 08/26 | 30 | 40 | 30 | 30 | -25% | 171,500 | - | +7.14% | - | - |
| 08/25 | 30 | 40 | 30 | 40 | +33.33% | 211,500 | - | +42.86% | - | - |
| 08/24 | 30 | 40 | 30 | 30 | 0% | 226,000 | - | +11.11% | - | - |
| 08/21 | 30 | 40 | 30 | 30 | 0% | 299,500 | - | +11.11% | - | - |
| 08/20 | 30 | 40 | 30 | 30 | 0% | 285,500 | - | +15.38% | - | - |
| 08/19 | 30 | 40 | 30 | 30 | -25% | 519,800 | - | +15.38% | - | - |
| 08/18 | 40 | 40 | 30 | 40 | +33.33% | 344,700 | - | +53.85% | - | - |
| 08/17 | 50 | 50 | 30 | 30 | -25% | 4,394,200 | - | +20% | - | - |
| 08/14 | 40 | 40 | 30 | 40 | 0% | 1,134,000 | - | +66.67% | - | - |
| 08/13 | 30 | 50 | 30 | 40 | +33.33% | 6,563,100 | - | +66.67% | - | - |
| 08/12 | 30 | 40 | 30 | 30 | -25% | 459,900 | - | +30.43% | - | - |
| 08/11 | 40 | 50 | 30 | 40 | 0% | 2,908,600 | - | +66.67% | - | - |
| 08/10 | 40 | 50 | 30 | 40 | +33.33% | 2,932,000 | - | +73.91% | - | - |
| 08/07 | 30 | 40 | 30 | 30 | 0% | 1,367,000 | - | +30.43% | - | - |
| 08/06 | 20 | 40 | 20 | 30 | +50% | 6,675,700 | - | +30.43% | - | - |
| 08/05 | 20 | 30 | 20 | 20 | 0% | 353,800 | - | -13.04% | - | - |
| 08/04 | 20 | 30 | 20 | 20 | 0% | 253,700 | - | -13.04% | - | - |
| 08/03 | 20 | 30 | 20 | 20 | 0% | 248,400 | - | -16.67% | - | - |
| 07/31 | 20 | 30 | 20 | 20 | 0% | 177,800 | - | -16.67% | - | - |
| 07/30 | 30 | 30 | 20 | 20 | 0% | 271,500 | - | -20% | - | - |
| 07/29 | 20 | 30 | 20 | 20 | 0% | 322,300 | - | -20% | - | - |
| 07/28 | 20 | 30 | 20 | 20 | 0% | 313,500 | - | -23.08% | - | - |
| 07/27 | 20 | 30 | 20 | 20 | 0% | 255,600 | - | -23.08% | - | - |
| 07/24 | 20 | 30 | 20 | 20 | 0% | 392,500 | - | -23.08% | - | - |
| 07/23 | 20 | 30 | 20 | 20 | 0% | 252,400 | - | -25.93% | - | - |
| 07/22 | 20 | 30 | 20 | 20 | 0% | 272,300 | - | -25.93% | - | - |
| 07/21 | 20 | 30 | 20 | 20 | 0% | 407,900 | - | -28.57% | - | - |
| 07/17 | 20 | 30 | 20 | 20 | 0% | 175,800 | - | -28.57% | - | - |
| 07/16 | 20 | 30 | 20 | 20 | 0% | 173,700 | - | -28.57% | - | - |
| 07/15 | 20 | 30 | 20 | 20 | 0% | 126,800 | - | -31.03% | - | - |
| 07/14 | 20 | 30 | 20 | 20 | 0% | 365,000 | - | -31.03% | - | - |
| 07/13 | 20 | 30 | 20 | 20 | 0% | 714,500 | - | -33.33% | - | - |
| 07/10 | 20 | 30 | 20 | 20 | 0% | 63,000 | - | -33.33% | - | - |
| 07/09 | 30 | 30 | 20 | 20 | -33.33% | 314,700 | - | -33.33% | - | - |
| 07/08 | 40 | 40 | 30 | 30 | -25% | 12,900 | - | 0% | - | - |
| 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% | - | - |
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。
