エスクリプトエナジー（5721）の株価チャート
2010/01/04～2010/06/01
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 |
| 06/01 | 30 | 30 | 20 | 30 | 0% | 375,900 | - | 0% | - | - |
| 05/31 | 30 | 30 | 20 | 30 | +50% | 212,300 | - | 0% | - | - |
| 05/28 | 30 | 30 | 20 | 20 | -33.33% | 250,600 | - | -33.33% | - | - |
| 05/27 | 30 | 30 | 20 | 30 | 0% | 266,600 | - | 0% | - | - |
| 05/26 | 30 | 30 | 20 | 30 | 0% | 254,600 | - | 0% | - | - |
| 05/25 | 30 | 30 | 20 | 30 | +50% | 503,000 | - | 0% | - | - |
| 05/24 | 20 | 30 | 20 | 20 | 0% | 352,100 | - | -33.33% | - | - |
| 05/21 | 20 | 30 | 20 | 20 | -33.33% | 172,300 | - | -35.48% | - | - |
| 05/20 | 30 | 30 | 20 | 30 | 0% | 150,600 | - | -3.23% | - | - |
| 05/19 | 30 | 30 | 20 | 30 | 0% | 124,100 | - | -3.23% | - | - |
| 05/18 | 30 | 30 | 20 | 30 | 0% | 604,500 | - | -3.23% | - | - |
| 05/17 | 30 | 40 | 20 | 30 | -25% | 1,100,900 | - | -3.23% | - | - |
| 05/14 | 30 | 40 | 30 | 40 | +33.33% | 159,300 | - | +29.03% | - | - |
| 05/13 | 30 | 30 | 30 | 30 | 0% | 151,500 | - | 0% | - | - |
| 05/12 | 30 | 40 | 30 | 30 | 0% | 136,700 | - | 0% | - | - |
| 05/11 | 30 | 30 | 30 | 30 | 0% | 196,700 | - | 0% | - | - |
| 05/10 | 30 | 40 | 30 | 30 | 0% | 130,000 | - | 0% | - | - |
| 05/07 | 30 | 40 | 20 | 30 | 0% | 1,945,200 | - | 0% | - | - |
| 05/06 | 30 | 40 | 30 | 30 | 0% | 366,300 | - | 0% | - | - |
| 04/30 | 30 | 40 | 30 | 30 | 0% | 301,000 | - | 0% | - | - |
| 04/28 | 30 | 40 | 30 | 30 | 0% | 1,848,700 | - | 0% | - | - |
| 04/27 | 30 | 40 | 30 | 30 | 0% | 121,700 | - | 0% | - | - |
| 04/26 | 30 | 40 | 30 | 30 | 0% | 132,000 | - | 0% | - | - |
| 04/23 | 40 | 40 | 30 | 30 | -25% | 161,400 | - | 0% | - | - |
| 04/22 | 30 | 40 | 30 | 40 | +33.33% | 103,200 | - | +33.33% | - | - |
| 04/21 | 30 | 40 | 30 | 30 | 0% | 135,500 | - | +3.45% | - | - |
| 04/20 | 40 | 40 | 30 | 30 | -25% | 106,700 | - | +3.45% | - | - |
| 04/19 | 40 | 40 | 30 | 40 | +33.33% | 111,800 | - | +42.86% | - | - |
| 04/16 | 30 | 40 | 30 | 30 | 0% | 209,700 | - | +7.14% | - | - |
| 04/15 | 40 | 40 | 30 | 30 | 0% | 77,000 | - | +7.14% | - | - |
| 04/14 | 30 | 40 | 30 | 30 | 0% | 220,900 | - | +7.14% | - | - |
| 04/13 | 40 | 40 | 30 | 30 | 0% | 350,100 | - | +7.14% | - | - |
| 04/12 | 30 | 40 | 30 | 30 | 0% | 172,400 | - | +7.14% | - | - |
| 04/09 | 30 | 40 | 30 | 30 | 0% | 97,200 | - | +11.11% | - | - |
| 04/08 | 30 | 40 | 20 | 30 | 0% | 1,020,500 | - | +11.11% | - | - |
| 04/07 | 30 | 30 | 20 | 30 | +50% | 231,200 | - | +11.11% | - | - |
| 04/06 | 30 | 30 | 20 | 20 | -33.33% | 241,900 | - | -25.93% | - | - |
| 04/05 | 30 | 30 | 20 | 30 | 0% | 285,000 | - | +11.11% | - | - |
| 04/02 | 30 | 30 | 20 | 30 | 0% | 220,200 | - | +15.38% | - | - |
| 04/01 | 30 | 30 | 20 | 30 | 0% | 163,600 | - | +15.38% | - | - |
| 03/31 | 30 | 30 | 20 | 30 | +50% | 201,600 | 30億6209万 | +15.38% | - | 0.85 |
| 03/30 | 30 | 30 | 20 | 20 | -33.33% | 318,200 | - | -23.08% | - | - |
| 03/29 | 30 | 30 | 20 | 30 | +50% | 179,300 | - | +15.38% | - | - |
| 03/26 | 20 | 30 | 20 | 20 | -33.33% | 146,400 | - | -23.08% | - | - |
| 03/25 | 30 | 30 | 20 | 30 | 0% | 213,700 | - | +15.38% | - | - |
| 03/24 | 30 | 30 | 20 | 30 | 0% | 368,300 | - | +15.38% | - | - |
| 03/23 | 20 | 30 | 20 | 30 | 0% | 222,900 | - | +15.38% | - | - |
| 03/19 | 20 | 30 | 20 | 30 | 0% | 170,100 | - | +15.38% | - | - |
| 03/18 | 30 | 30 | 20 | 30 | 0% | 147,000 | - | +15.38% | - | - |
| 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% | - | - |
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。
