エスクリプトエナジー（5721）の株価チャート
2009/08/10～2010/01/07
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 |
| 2010 |
| 01/07 | 30 | 40 | 30 | 30 | 0% | 752,800 | - | 0% | - | - |
| 01/06 | 30 | 30 | 20 | 30 | 0% | 685,600 | - | 0% | - | - |
| 01/05 | 30 | 30 | 20 | 30 | 0% | 275,100 | - | 0% | - | - |
| 01/04 | 30 | 40 | 30 | 30 | 0% | 669,600 | - | 0% | - | - |
| 2009 |
| 12/30 | 30 | 40 | 20 | 30 | +50% | 1,130,700 | - | +3.45% | - | - |
| 12/29 | 30 | 30 | 20 | 20 | -33.33% | 419,100 | - | -31.03% | - | - |
| 12/28 | 30 | 30 | 20 | 30 | 0% | 393,700 | - | +3.45% | - | - |
| 12/25 | 30 | 30 | 20 | 30 | 0% | 493,400 | - | +3.45% | - | - |
| 12/24 | 30 | 30 | 20 | 30 | 0% | 2,030,100 | - | +3.45% | - | - |
| 12/22 | 30 | 30 | 30 | 30 | 0% | 481,300 | - | +3.45% | - | - |
| 12/21 | 30 | 30 | 30 | 30 | 0% | 563,500 | - | +3.45% | - | - |
| 12/18 | 30 | 40 | 30 | 30 | 0% | 311,200 | - | +3.45% | - | - |
| 12/17 | 30 | 40 | 30 | 30 | 0% | 1,268,300 | - | 0% | - | - |
| 12/16 | 30 | 30 | 30 | 30 | 0% | 358,700 | - | 0% | - | - |
| 12/15 | 30 | 40 | 30 | 30 | 0% | 620,800 | - | 0% | - | - |
| 12/14 | 30 | 30 | 20 | 30 | 0% | 1,991,200 | - | -3.23% | - | - |
| 12/11 | 30 | 30 | 30 | 30 | 0% | 775,900 | - | -6.25% | - | - |
| 12/10 | 30 | 40 | 30 | 30 | 0% | 465,400 | - | -6.25% | - | - |
| 12/09 | 30 | 30 | 20 | 30 | 0% | 611,700 | - | -6.25% | - | - |
| 12/08 | 30 | 40 | 30 | 30 | 0% | 390,700 | - | -6.25% | - | - |
| 12/07 | 30 | 40 | 20 | 30 | 0% | 1,134,500 | - | -6.25% | - | - |
| 12/04 | 30 | 40 | 20 | 30 | 0% | 936,300 | - | -6.25% | - | - |
| 12/03 | 30 | 30 | 20 | 30 | 0% | 550,700 | - | -6.25% | - | - |
| 12/02 | 30 | 30 | 20 | 30 | 0% | 202,500 | - | -6.25% | - | - |
| 12/01 | 20 | 30 | 20 | 30 | 0% | 238,200 | - | -6.25% | - | - |
| 11/30 | 30 | 30 | 20 | 30 | 0% | 260,300 | - | -6.25% | - | - |
| 11/27 | 30 | 30 | 20 | 30 | 0% | 251,000 | - | -6.25% | - | - |
| 11/26 | 30 | 30 | 20 | 30 | +50% | 275,100 | - | -3.23% | - | - |
| 11/25 | 20 | 30 | 20 | 20 | -33.33% | 250,100 | - | -35.48% | - | - |
| 11/24 | 20 | 30 | 20 | 30 | +50% | 371,600 | - | -6.25% | - | - |
| 11/20 | 30 | 30 | 20 | 20 | 0% | 469,700 | - | -37.5% | - | - |
| 11/19 | 30 | 30 | 20 | 20 | -33.33% | 349,400 | - | -37.5% | - | - |
| 11/18 | 30 | 30 | 20 | 30 | 0% | 373,300 | - | -6.25% | - | - |
| 11/17 | 30 | 40 | 20 | 30 | 0% | 1,974,900 | - | -3.23% | - | - |
| 11/16 | 30 | 40 | 20 | 30 | -25% | 3,804,000 | - | -3.23% | - | - |
| 11/13 | 30 | 40 | 30 | 40 | 0% | 372,800 | - | +33.33% | - | - |
| 11/12 | 40 | 50 | 30 | 40 | 0% | 1,014,500 | - | +33.33% | - | - |
| 11/11 | 40 | 50 | 40 | 40 | 0% | 476,200 | - | +37.93% | - | - |
| 11/10 | 40 | 50 | 40 | 40 | -20% | 579,500 | - | +42.86% | - | - |
| 11/09 | 40 | 50 | 30 | 50 | +25% | 3,372,400 | - | +78.57% | - | - |
| 11/06 | 40 | 50 | 30 | 40 | +33.33% | 4,569,400 | - | +48.15% | - | - |
| 11/05 | 40 | 40 | 30 | 30 | 0% | 275,000 | - | +11.11% | - | - |
| 11/04 | 30 | 40 | 30 | 30 | 0% | 462,600 | - | +11.11% | - | - |
| 11/02 | 30 | 40 | 30 | 30 | 0% | 607,700 | - | +15.38% | - | - |
| 10/30 | 30 | 30 | 20 | 30 | 0% | 830,000 | - | +15.38% | - | - |
| 10/29 | 30 | 30 | 20 | 30 | 0% | 818,900 | - | +15.38% | - | - |
| 10/28 | 30 | 40 | 20 | 30 | 0% | 1,411,600 | - | +15.38% | - | - |
| 10/27 | 30 | 40 | 20 | 30 | 0% | 1,880,200 | - | +15.38% | - | - |
| 10/26 | 30 | 30 | 20 | 30 | 0% | 271,000 | - | +15.38% | - | - |
| 10/23 | 20 | 30 | 20 | 30 | 0% | 268,200 | - | +15.38% | - | - |
| 10/22 | 30 | 30 | 20 | 30 | +50% | 228,400 | - | +15.38% | - | - |
| 10/21 | 30 | 30 | 20 | 20 | -33.33% | 207,500 | - | -23.08% | - | - |
| 10/20 | 30 | 30 | 20 | 30 | 0% | 172,800 | - | +11.11% | - | - |
| 10/19 | 30 | 30 | 20 | 30 | 0% | 168,200 | - | +11.11% | - | - |
| 10/16 | 30 | 30 | 20 | 30 | +50% | 169,000 | - | +11.11% | - | - |
| 10/15 | 30 | 30 | 20 | 20 | 0% | 275,600 | - | -25.93% | - | - |
| 10/14 | 20 | 30 | 20 | 20 | 0% | 175,700 | - | -25.93% | - | - |
| 10/13 | 30 | 30 | 20 | 20 | 0% | 184,800 | - | -28.57% | - | - |
| 10/09 | 30 | 30 | 20 | 20 | 0% | 158,800 | - | -28.57% | - | - |
| 10/08 | 20 | 30 | 20 | 20 | 0% | 232,600 | - | -28.57% | - | - |
| 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% | - | - |
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。
