エスクリプトエナジー（5721）の株価チャート
2010/03/02～2010/07/27
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 |
| 07/27 | 20 | 30 | 20 | 20 | 0% | 122,400 | - | -16.67% | - | - |
| 07/26 | 20 | 30 | 20 | 20 | 0% | 39,000 | - | -16.67% | - | - |
| 07/23 | 20 | 30 | 20 | 20 | 0% | 106,700 | - | -16.67% | - | - |
| 07/22 | 20 | 30 | 20 | 20 | -33.33% | 138,800 | - | -20% | - | - |
| 07/21 | 30 | 30 | 20 | 30 | +50% | 571,400 | - | +20% | - | - |
| 07/20 | 20 | 20 | 20 | 20 | 0% | 321,800 | - | -20% | - | - |
| 07/16 | 30 | 30 | 20 | 20 | 0% | 89,200 | - | -20% | - | - |
| 07/15 | 20 | 30 | 20 | 20 | 0% | 49,300 | - | -20% | - | - |
| 07/14 | 20 | 20 | 20 | 20 | 0% | 45,300 | - | -20% | - | - |
| 07/13 | 20 | 30 | 20 | 20 | -33.33% | 25,900 | - | -23.08% | - | - |
| 07/12 | 20 | 30 | 20 | 30 | +50% | 142,500 | - | +15.38% | - | - |
| 07/09 | 30 | 30 | 20 | 20 | 0% | 233,200 | - | -23.08% | - | - |
| 07/08 | 20 | 30 | 20 | 20 | 0% | 409,200 | - | -23.08% | - | - |
| 07/07 | 30 | 30 | 20 | 20 | 0% | 63,000 | - | -25.93% | - | - |
| 07/06 | 30 | 30 | 20 | 20 | 0% | 69,900 | - | -25.93% | - | - |
| 07/05 | 20 | 30 | 20 | 20 | -33.33% | 74,700 | - | -28.57% | - | - |
| 07/02 | 30 | 30 | 20 | 30 | 0% | 98,900 | - | +7.14% | - | - |
| 07/01 | 30 | 30 | 20 | 30 | 0% | 98,900 | - | +7.14% | - | - |
| 06/30 | 20 | 30 | 20 | 30 | +50% | 86,600 | - | +7.14% | - | - |
| 06/29 | 20 | 30 | 20 | 20 | -33.33% | 116,000 | - | -28.57% | - | - |
| 06/28 | 30 | 30 | 20 | 30 | +50% | 276,100 | - | +7.14% | - | - |
| 06/25 | 20 | 30 | 20 | 20 | -33.33% | 422,800 | - | -28.57% | - | - |
| 06/24 | 20 | 30 | 20 | 30 | 0% | 124,000 | - | +7.14% | - | - |
| 06/23 | 30 | 30 | 20 | 30 | 0% | 69,900 | - | +7.14% | - | - |
| 06/22 | 30 | 30 | 20 | 30 | 0% | 80,400 | - | +7.14% | - | - |
| 06/21 | 30 | 30 | 20 | 30 | 0% | 73,100 | - | +7.14% | - | - |
| 06/18 | 20 | 30 | 20 | 30 | 0% | 77,500 | - | +7.14% | - | - |
| 06/17 | 20 | 30 | 20 | 30 | 0% | 470,300 | - | +7.14% | - | - |
| 06/16 | 30 | 30 | 20 | 30 | 0% | 121,500 | - | +7.14% | - | - |
| 06/15 | 20 | 30 | 20 | 30 | +50% | 121,200 | - | +7.14% | - | - |
| 06/14 | 30 | 30 | 20 | 20 | 0% | 118,300 | - | -28.57% | - | - |
| 06/11 | 20 | 30 | 20 | 20 | 0% | 151,400 | - | -28.57% | - | - |
| 06/10 | 20 | 30 | 20 | 20 | -33.33% | 135,100 | - | -31.03% | - | - |
| 06/09 | 30 | 30 | 20 | 30 | 0% | 524,900 | - | +3.45% | - | - |
| 06/08 | 20 | 30 | 20 | 30 | 0% | 72,800 | - | +3.45% | - | - |
| 06/07 | 30 | 30 | 20 | 30 | 0% | 81,900 | - | +3.45% | - | - |
| 06/04 | 30 | 30 | 20 | 30 | 0% | 83,700 | - | +3.45% | - | - |
| 06/03 | 20 | 30 | 20 | 30 | 0% | 159,900 | - | +3.45% | - | - |
| 06/02 | 30 | 30 | 20 | 30 | 0% | 185,200 | - | +3.45% | - | - |
| 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% | - | - |
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。
