エスクリプトエナジー（5721）の株価チャート
2010/07/07～2010/12/01
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 | ||||||||||
| 12/01 | 10 | 20 | 10 | 10 | -50% | 276,700 | - | -33.33% | - | - |
| 11/30 | 20 | 20 | 10 | 20 | +100% | 279,100 | - | +33.33% | - | - |
| 11/29 | 20 | 20 | 10 | 10 | -50% | 367,500 | - | -33.33% | - | - |
| 11/26 | 20 | 20 | 10 | 20 | 0% | 262,000 | - | +25% | - | - |
| 11/25 | 20 | 20 | 10 | 20 | 0% | 378,000 | - | +33.33% | - | - |
| 11/24 | 10 | 20 | 10 | 20 | 0% | 229,500 | - | +33.33% | - | - |
| 11/22 | 10 | 20 | 10 | 20 | 0% | 360,400 | - | +42.86% | - | - |
| 11/19 | 20 | 20 | 10 | 20 | +100% | 328,200 | - | +42.86% | - | - |
| 11/18 | 20 | 20 | 10 | 10 | -50% | 348,400 | - | -28.57% | - | - |
| 11/17 | 20 | 20 | 10 | 20 | 0% | 269,300 | - | +33.33% | - | - |
| 11/16 | 10 | 20 | 10 | 20 | 0% | 221,400 | - | +33.33% | - | - |
| 11/15 | 10 | 20 | 10 | 20 | +100% | 303,900 | - | +33.33% | - | - |
| 11/12 | 10 | 20 | 10 | 10 | 0% | 301,000 | - | -33.33% | - | - |
| 11/11 | 20 | 20 | 10 | 10 | 0% | 273,400 | - | -33.33% | - | - |
| 11/10 | 20 | 20 | 10 | 10 | 0% | 369,300 | - | -37.5% | - | - |
| 11/09 | 10 | 20 | 10 | 10 | 0% | 219,800 | - | -37.5% | - | - |
| 11/08 | 10 | 20 | 10 | 10 | -50% | 370,100 | - | -37.5% | - | - |
| 11/05 | 20 | 20 | 10 | 20 | 0% | 407,600 | - | +17.65% | - | - |
| 11/04 | 10 | 20 | 10 | 20 | +100% | 413,000 | - | +17.65% | - | - |
| 11/02 | 10 | 20 | 10 | 10 | 0% | 213,000 | - | -41.18% | - | - |
| 11/01 | 10 | 20 | 10 | 10 | -50% | 105,300 | - | -41.18% | - | - |
| 10/29 | 20 | 20 | 10 | 20 | +100% | 58,700 | - | +11.11% | - | - |
| 10/28 | 10 | 20 | 10 | 10 | -50% | 66,700 | - | -44.44% | - | - |
| 10/27 | 20 | 20 | 10 | 20 | +100% | 36,600 | - | +11.11% | - | - |
| 10/26 | 10 | 20 | 10 | 10 | 0% | 243,200 | - | -44.44% | - | - |
| 10/25 | 10 | 20 | 10 | 10 | -50% | 36,800 | - | -44.44% | - | - |
| 10/22 | 10 | 20 | 10 | 20 | 0% | 260,000 | - | +5.26% | - | - |
| 10/21 | 20 | 20 | 10 | 20 | +100% | 287,900 | - | +5.26% | - | - |
| 10/20 | 10 | 20 | 10 | 10 | 0% | 309,900 | - | -47.37% | - | - |
| 10/19 | 20 | 20 | 10 | 10 | 0% | 215,900 | - | -47.37% | - | - |
| 10/18 | 20 | 20 | 10 | 10 | -50% | 22,500 | - | -50% | - | - |
| 10/15 | 20 | 20 | 10 | 20 | 0% | 51,700 | - | 0% | - | - |
| 10/14 | 10 | 20 | 10 | 20 | 0% | 48,100 | - | 0% | - | - |
| 10/13 | 20 | 20 | 10 | 20 | 0% | 79,800 | - | 0% | - | - |
| 10/12 | 20 | 20 | 10 | 20 | 0% | 21,900 | - | 0% | - | - |
| 10/08 | 20 | 20 | 10 | 20 | 0% | 468,500 | - | 0% | - | - |
| 10/07 | 20 | 20 | 10 | 20 | 0% | 38,600 | - | 0% | - | - |
| 10/06 | 20 | 20 | 10 | 20 | 0% | 63,200 | - | 0% | - | - |
| 10/05 | 20 | 20 | 10 | 20 | 0% | 118,500 | - | 0% | - | - |
| 10/04 | 20 | 20 | 10 | 20 | 0% | 125,100 | - | 0% | - | - |
| 10/01 | 20 | 20 | 10 | 20 | 0% | 163,000 | - | 0% | - | - |
| 09/30 | 20 | 30 | 10 | 20 | 0% | 503,100 | - | 0% | - | - |
| 09/29 | 20 | 20 | 20 | 20 | 0% | 163,000 | - | 0% | - | - |
| 09/28 | 20 | 20 | 20 | 20 | 0% | 140,900 | - | 0% | - | - |
| 09/27 | 20 | 30 | 20 | 20 | 0% | 66,000 | - | 0% | - | - |
| 09/24 | 20 | 20 | 20 | 20 | 0% | 42,700 | - | 0% | - | - |
| 09/22 | 20 | 30 | 20 | 20 | 0% | 308,800 | - | 0% | - | - |
| 09/21 | 20 | 30 | 20 | 20 | 0% | 334,600 | - | 0% | - | - |
| 09/17 | 20 | 20 | 20 | 20 | 0% | 36,400 | - | 0% | - | - |
| 09/16 | 20 | 20 | 20 | 20 | 0% | 61,200 | - | 0% | - | - |
| 09/15 | 20 | 30 | 20 | 20 | 0% | 139,100 | - | 0% | - | - |
| 09/14 | 20 | 30 | 20 | 20 | 0% | 39,000 | - | 0% | - | - |
| 09/13 | 20 | 30 | 20 | 20 | 0% | 79,300 | - | 0% | - | - |
| 09/10 | 20 | 30 | 20 | 20 | 0% | 223,400 | - | 0% | - | - |
| 09/09 | 20 | 20 | 20 | 20 | 0% | 23,700 | - | 0% | - | - |
| 09/08 | 20 | 20 | 20 | 20 | 0% | 46,200 | - | 0% | - | - |
| 09/07 | 20 | 30 | 20 | 20 | 0% | 50,000 | - | 0% | - | - |
| 09/06 | 20 | 30 | 20 | 20 | 0% | 67,300 | - | 0% | - | - |
| 09/03 | 20 | 30 | 20 | 20 | 0% | 36,500 | - | 0% | - | - |
| 09/02 | 20 | 30 | 20 | 20 | 0% | 302,700 | - | 0% | - | - |
| 09/01 | 20 | 30 | 20 | 20 | 0% | 55,400 | - | 0% | - | - |
| 08/31 | 20 | 30 | 20 | 20 | 0% | 64,200 | - | 0% | - | - |
| 08/30 | 20 | 20 | 20 | 20 | 0% | 92,200 | - | 0% | - | - |
| 08/27 | 20 | 30 | 20 | 20 | 0% | 32,000 | - | 0% | - | - |
| 08/26 | 20 | 30 | 20 | 20 | 0% | 47,900 | - | 0% | - | - |
| 08/25 | 20 | 20 | 20 | 20 | 0% | 89,300 | - | 0% | - | - |
| 08/24 | 20 | 30 | 20 | 20 | 0% | 383,600 | - | 0% | - | - |
| 08/23 | 20 | 20 | 20 | 20 | 0% | 38,800 | - | 0% | - | - |
| 08/20 | 20 | 20 | 20 | 20 | 0% | 96,100 | - | 0% | - | - |
| 08/19 | 20 | 20 | 20 | 20 | 0% | 104,300 | - | 0% | - | - |
| 08/18 | 20 | 20 | 20 | 20 | 0% | 49,700 | - | 0% | - | - |
| 08/17 | 20 | 30 | 20 | 20 | 0% | 112,300 | - | 0% | - | - |
| 08/16 | 20 | 20 | 20 | 20 | 0% | 1,200,600 | - | -4.76% | - | - |
| 08/13 | 20 | 30 | 20 | 20 | 0% | 99,600 | - | -4.76% | - | - |
| 08/12 | 20 | 30 | 20 | 20 | 0% | 101,300 | - | -4.76% | - | - |
| 08/11 | 20 | 30 | 20 | 20 | 0% | 208,400 | - | -4.76% | - | - |
| 08/10 | 20 | 30 | 20 | 20 | 0% | 131,800 | - | -4.76% | - | - |
| 08/09 | 20 | 20 | 20 | 20 | 0% | 126,000 | - | -4.76% | - | - |
| 08/06 | 20 | 30 | 20 | 20 | 0% | 558,800 | - | -4.76% | - | - |
| 08/05 | 20 | 20 | 20 | 20 | 0% | 425,000 | - | -9.09% | - | - |
| 08/04 | 20 | 30 | 20 | 20 | 0% | 123,400 | - | -9.09% | - | - |
| 08/03 | 20 | 30 | 20 | 20 | 0% | 168,400 | - | -9.09% | - | - |
| 08/02 | 20 | 30 | 20 | 20 | 0% | 162,000 | - | -9.09% | - | - |
| 07/30 | 30 | 30 | 20 | 20 | 0% | 50,700 | - | -9.09% | - | - |
| 07/29 | 20 | 30 | 20 | 20 | 0% | 49,500 | - | -13.04% | - | - |
| 07/28 | 20 | 20 | 20 | 20 | 0% | 434,500 | - | -13.04% | - | - |
| 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% | - | - |
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。
