エスクリプトエナジー（5721）の株価チャート
2009/10/20～2010/03/17
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 | ||||||||||
| 03/17 | 20 | 30 | 20 | 30 | +50% | 192,900 | - | +20% | - | - |
| 03/16 | 30 | 30 | 20 | 20 | 0% | 320,200 | - | -20% | - | - |
| 03/15 | 20 | 30 | 20 | 20 | -33.33% | 251,900 | - | -23.08% | - | - |
| 03/12 | 20 | 30 | 20 | 30 | 0% | 186,500 | - | +15.38% | - | - |
| 03/11 | 30 | 30 | 20 | 30 | +50% | 189,500 | - | +15.38% | - | - |
| 03/10 | 20 | 30 | 20 | 20 | -33.33% | 194,900 | - | -23.08% | - | - |
| 03/09 | 30 | 30 | 20 | 30 | 0% | 161,500 | - | +15.38% | - | - |
| 03/08 | 30 | 30 | 20 | 30 | +50% | 261,600 | - | +15.38% | - | - |
| 03/05 | 30 | 30 | 20 | 20 | -33.33% | 182,100 | - | -23.08% | - | - |
| 03/04 | 30 | 30 | 20 | 30 | 0% | 174,900 | - | +11.11% | - | - |
| 03/03 | 30 | 30 | 20 | 30 | +50% | 159,800 | - | +11.11% | - | - |
| 03/02 | 30 | 30 | 20 | 20 | 0% | 156,700 | - | -25.93% | - | - |
| 03/01 | 30 | 30 | 20 | 20 | 0% | 173,500 | - | -25.93% | - | - |
| 02/26 | 20 | 30 | 20 | 20 | 0% | 190,700 | - | -25.93% | - | - |
| 02/25 | 20 | 30 | 20 | 20 | -33.33% | 170,500 | - | -28.57% | - | - |
| 02/24 | 30 | 30 | 20 | 30 | 0% | 142,900 | - | +7.14% | - | - |
| 02/23 | 30 | 30 | 20 | 30 | +50% | 139,800 | - | +7.14% | - | - |
| 02/22 | 20 | 30 | 20 | 20 | 0% | 163,400 | - | -28.57% | - | - |
| 02/19 | 30 | 30 | 20 | 20 | 0% | 133,600 | - | -28.57% | - | - |
| 02/18 | 20 | 30 | 20 | 20 | -33.33% | 127,800 | - | -31.03% | - | - |
| 02/17 | 20 | 30 | 20 | 30 | 0% | 102,900 | - | +3.45% | - | - |
| 02/16 | 20 | 30 | 20 | 30 | 0% | 118,300 | - | +3.45% | - | - |
| 02/15 | 20 | 30 | 20 | 30 | 0% | 203,500 | - | +3.45% | - | - |
| 02/12 | 30 | 30 | 20 | 30 | +50% | 295,200 | - | +3.45% | - | - |
| 02/10 | 30 | 30 | 20 | 20 | -33.33% | 101,100 | - | -31.03% | - | - |
| 02/09 | 30 | 30 | 20 | 30 | 0% | 73,500 | - | 0% | - | - |
| 02/08 | 30 | 30 | 20 | 30 | 0% | 75,000 | - | 0% | - | - |
| 02/05 | 30 | 30 | 20 | 30 | 0% | 134,800 | - | 0% | - | - |
| 02/04 | 30 | 30 | 20 | 30 | 0% | 323,000 | - | +3.45% | - | - |
| 02/03 | 30 | 30 | 20 | 30 | 0% | 134,700 | - | +3.45% | - | - |
| 02/02 | 30 | 30 | 20 | 30 | 0% | 242,500 | - | +3.45% | - | - |
| 02/01 | 30 | 30 | 20 | 30 | 0% | 83,700 | - | +3.45% | - | - |
| 01/29 | 30 | 30 | 20 | 30 | 0% | 72,400 | - | +3.45% | - | - |
| 01/28 | 30 | 30 | 20 | 30 | 0% | 60,500 | - | +3.45% | - | - |
| 01/27 | 30 | 30 | 20 | 30 | 0% | 64,600 | - | +3.45% | - | - |
| 01/26 | 30 | 30 | 20 | 30 | 0% | 111,600 | - | +3.45% | - | - |
| 01/25 | 30 | 30 | 20 | 30 | +50% | 179,600 | - | +3.45% | - | - |
| 01/22 | 30 | 30 | 20 | 20 | -33.33% | 164,600 | - | -31.03% | - | - |
| 01/21 | 30 | 40 | 20 | 30 | 0% | 473,000 | - | 0% | - | - |
| 01/20 | 30 | 30 | 20 | 30 | 0% | 294,700 | - | 0% | - | - |
| 01/19 | 30 | 40 | 30 | 30 | 0% | 194,100 | - | 0% | - | - |
| 01/18 | 30 | 40 | 30 | 30 | 0% | 152,000 | - | 0% | - | - |
| 01/15 | 30 | 40 | 30 | 30 | 0% | 216,200 | - | 0% | - | - |
| 01/14 | 30 | 40 | 30 | 30 | 0% | 267,200 | - | 0% | - | - |
| 01/13 | 30 | 40 | 30 | 30 | 0% | 741,500 | - | 0% | - | - |
| 01/12 | 30 | 40 | 30 | 30 | 0% | 157,300 | - | 0% | - | - |
| 01/08 | 30 | 40 | 30 | 30 | 0% | 250,600 | - | 0% | - | - |
| 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。
