エスクリプトエナジー（5721）の株価チャート
2010/12/06～2011/05/06
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 |
| 2011 |
| 05/06 | 20 | 20 | 10 | 10 | -50% | 185,600 | - | -44.44% | - | - |
| 05/02 | 20 | 20 | 10 | 20 | 0% | 144,600 | - | +5.26% | - | - |
| 04/28 | 20 | 20 | 10 | 20 | 0% | 183,400 | - | +5.26% | - | - |
| 04/27 | 20 | 20 | 10 | 20 | 0% | 142,300 | - | +5.26% | - | - |
| 04/26 | 20 | 20 | 10 | 20 | 0% | 172,600 | - | +5.26% | - | - |
| 04/25 | 10 | 20 | 10 | 20 | 0% | 220,800 | - | +5.26% | - | - |
| 04/22 | 10 | 20 | 10 | 20 | 0% | 225,700 | - | +5.26% | - | - |
| 04/21 | 20 | 20 | 10 | 20 | 0% | 153,000 | - | +5.26% | - | - |
| 04/20 | 20 | 20 | 10 | 20 | 0% | 142,500 | - | +5.26% | - | - |
| 04/19 | 20 | 20 | 10 | 20 | 0% | 145,700 | - | +11.11% | - | - |
| 04/18 | 20 | 20 | 10 | 20 | 0% | 121,600 | - | +11.11% | - | - |
| 04/15 | 20 | 20 | 10 | 20 | 0% | 112,200 | - | +11.11% | - | - |
| 04/14 | 10 | 20 | 10 | 20 | +100% | 229,200 | - | +11.11% | - | - |
| 04/13 | 20 | 20 | 10 | 10 | 0% | 52,000 | - | -44.44% | - | - |
| 04/12 | 10 | 20 | 10 | 10 | 0% | 137,700 | - | -47.37% | - | - |
| 04/11 | 20 | 20 | 10 | 10 | -50% | 146,800 | - | -47.37% | - | - |
| 04/08 | 20 | 20 | 10 | 20 | 0% | 92,700 | - | 0% | - | - |
| 04/07 | 20 | 20 | 10 | 20 | 0% | 114,700 | - | 0% | - | - |
| 04/06 | 20 | 20 | 10 | 20 | 0% | 108,600 | - | 0% | - | - |
| 04/05 | 20 | 20 | 10 | 20 | 0% | 692,700 | - | 0% | - | - |
| 04/04 | 20 | 20 | 10 | 20 | 0% | 1,306,800 | - | 0% | - | - |
| 04/01 | 20 | 20 | 10 | 20 | 0% | 188,100 | - | 0% | - | - |
| 03/31 | 20 | 20 | 10 | 20 | 0% | 625,100 | 20億4139万 | 0% | - | 0.88 |
| 03/30 | 20 | 30 | 20 | 20 | 0% | 263,800 | - | 0% | - | - |
| 03/29 | 20 | 30 | 20 | 20 | 0% | 979,500 | - | 0% | - | - |
| 03/28 | 20 | 20 | 10 | 20 | 0% | 527,400 | - | 0% | - | - |
| 03/25 | 20 | 20 | 10 | 20 | 0% | 506,700 | - | 0% | - | - |
| 03/24 | 20 | 20 | 10 | 20 | 0% | 215,800 | - | 0% | - | - |
| 03/23 | 20 | 20 | 10 | 20 | 0% | 162,800 | - | 0% | - | - |
| 03/22 | 20 | 20 | 10 | 20 | 0% | 186,000 | - | 0% | - | - |
| 03/18 | 20 | 20 | 10 | 20 | 0% | 115,000 | - | 0% | - | - |
| 03/17 | 20 | 20 | 10 | 20 | 0% | 68,700 | - | 0% | - | - |
| 03/16 | 10 | 20 | 10 | 20 | +100% | 206,100 | - | 0% | - | - |
| 03/15 | 20 | 20 | 10 | 10 | -50% | 141,500 | - | -50% | - | - |
| 03/14 | 20 | 20 | 10 | 20 | 0% | 280,500 | - | 0% | - | - |
| 03/11 | 20 | 20 | 20 | 20 | 0% | 294,100 | - | 0% | - | - |
| 03/10 | 20 | 30 | 20 | 20 | 0% | 139,700 | - | 0% | - | - |
| 03/09 | 20 | 30 | 20 | 20 | 0% | 143,900 | - | 0% | - | - |
| 03/08 | 20 | 20 | 20 | 20 | 0% | 131,400 | - | 0% | - | - |
| 03/07 | 20 | 30 | 20 | 20 | 0% | 159,300 | - | 0% | - | - |
| 03/04 | 30 | 30 | 20 | 20 | 0% | 251,200 | - | 0% | - | - |
| 03/03 | 20 | 20 | 20 | 20 | 0% | 143,400 | - | 0% | - | - |
| 03/02 | 20 | 20 | 20 | 20 | 0% | 126,700 | - | 0% | - | - |
| 03/01 | 20 | 20 | 20 | 20 | 0% | 125,500 | - | 0% | - | - |
| 02/28 | 20 | 30 | 10 | 20 | 0% | 700,300 | - | 0% | - | - |
| 02/25 | 20 | 30 | 20 | 20 | 0% | 119,000 | - | 0% | - | - |
| 02/24 | 20 | 20 | 20 | 20 | 0% | 224,800 | - | 0% | - | - |
| 02/23 | 20 | 30 | 20 | 20 | 0% | 320,500 | - | 0% | - | - |
| 02/22 | 20 | 20 | 20 | 20 | 0% | 238,800 | - | 0% | - | - |
| 02/21 | 20 | 30 | 20 | 20 | 0% | 265,300 | - | 0% | - | - |
| 02/18 | 20 | 20 | 10 | 20 | 0% | 424,100 | - | 0% | - | - |
| 02/17 | 20 | 20 | 10 | 20 | 0% | 641,200 | - | +5.26% | - | - |
| 02/16 | 20 | 20 | 10 | 20 | 0% | 220,200 | - | +5.26% | - | - |
| 02/15 | 20 | 20 | 20 | 20 | 0% | 666,800 | - | +5.26% | - | - |
| 02/14 | 20 | 20 | 20 | 20 | 0% | 687,600 | - | +5.26% | - | - |
| 02/10 | 20 | 20 | 20 | 20 | 0% | 489,000 | - | +5.26% | - | - |
| 02/09 | 20 | 20 | 20 | 20 | 0% | 740,300 | - | +5.26% | - | - |
| 02/08 | 20 | 20 | 10 | 20 | 0% | 335,300 | - | +5.26% | - | - |
| 02/07 | 20 | 30 | 20 | 20 | 0% | 429,700 | - | +11.11% | - | - |
| 02/04 | 20 | 20 | 10 | 20 | 0% | 183,900 | - | +11.11% | - | - |
| 02/03 | 20 | 20 | 10 | 20 | 0% | 197,300 | - | +11.11% | - | - |
| 02/02 | 20 | 20 | 10 | 20 | 0% | 249,900 | - | +5.26% | - | - |
| 02/01 | 20 | 20 | 10 | 20 | 0% | 633,100 | - | +5.26% | - | - |
| 01/31 | 20 | 30 | 10 | 20 | 0% | 1,176,900 | - | +5.26% | - | - |
| 01/28 | 30 | 30 | 20 | 20 | 0% | 209,300 | - | +5.26% | - | - |
| 01/27 | 20 | 20 | 20 | 20 | 0% | 193,800 | - | +5.26% | - | - |
| 01/26 | 20 | 30 | 20 | 20 | 0% | 168,400 | - | +5.26% | - | - |
| 01/25 | 30 | 30 | 20 | 20 | 0% | 204,100 | - | +5.26% | - | - |
| 01/24 | 20 | 20 | 20 | 20 | 0% | 309,200 | - | +5.26% | - | - |
| 01/21 | 20 | 20 | 10 | 20 | 0% | 1,110,900 | - | +5.26% | - | - |
| 01/20 | 20 | 20 | 10 | 20 | 0% | 231,700 | - | +5.26% | - | - |
| 01/19 | 20 | 20 | 10 | 20 | +100% | 277,500 | - | +5.26% | - | - |
| 01/18 | 20 | 20 | 10 | 10 | -50% | 344,600 | - | -47.37% | - | - |
| 01/17 | 10 | 20 | 10 | 20 | 0% | 279,700 | - | 0% | - | - |
| 01/14 | 20 | 20 | 10 | 20 | +100% | 336,300 | - | +5.26% | - | - |
| 01/13 | 20 | 20 | 10 | 10 | -50% | 356,800 | - | -47.37% | - | - |
| 01/12 | 10 | 20 | 10 | 20 | 0% | 225,000 | - | 0% | - | - |
| 01/11 | 20 | 20 | 10 | 20 | +100% | 204,300 | - | 0% | - | - |
| 01/07 | 20 | 20 | 10 | 10 | -50% | 260,200 | - | -47.37% | - | - |
| 01/06 | 10 | 20 | 10 | 20 | 0% | 221,600 | - | 0% | - | - |
| 01/05 | 20 | 20 | 10 | 20 | 0% | 145,300 | - | +5.26% | - | - |
| 01/04 | 20 | 20 | 10 | 20 | +100% | 259,600 | - | +5.26% | - | - |
| 2010 |
| 12/30 | 20 | 20 | 10 | 10 | -50% | 586,900 | - | -47.37% | - | - |
| 12/29 | 20 | 30 | 10 | 20 | 0% | 1,416,500 | - | 0% | - | - |
| 12/28 | 20 | 30 | 20 | 20 | -33.33% | 264,600 | - | 0% | - | - |
| 12/27 | 30 | 30 | 20 | 30 | +50% | 227,100 | - | +50% | - | - |
| 12/24 | 20 | 20 | 20 | 20 | 0% | 339,000 | - | +5.26% | - | - |
| 12/22 | 20 | 30 | 20 | 20 | 0% | 328,500 | - | +5.26% | - | - |
| 12/21 | 20 | 30 | 20 | 20 | 0% | 307,400 | - | +5.26% | - | - |
| 12/20 | 30 | 30 | 20 | 20 | 0% | 254,100 | - | +5.26% | - | - |
| 12/17 | 30 | 30 | 20 | 20 | 0% | 279,700 | - | +11.11% | - | - |
| 12/16 | 20 | 30 | 20 | 20 | -33.33% | 256,100 | - | +11.11% | - | - |
| 12/15 | 30 | 30 | 20 | 30 | +50% | 251,700 | - | +66.67% | - | - |
| 12/14 | 20 | 30 | 20 | 20 | 0% | 195,200 | - | +17.65% | - | - |
| 12/13 | 20 | 30 | 20 | 20 | 0% | 227,500 | - | +25% | - | - |
| 12/10 | 20 | 20 | 20 | 20 | 0% | 278,200 | - | +25% | - | - |
| 12/09 | 20 | 30 | 20 | 20 | 0% | 979,300 | - | +25% | - | - |
| 12/08 | 20 | 20 | 10 | 20 | +100% | 214,500 | - | +25% | - | - |
| 12/07 | 20 | 30 | 10 | 10 | -50% | 1,046,300 | - | -37.5% | - | - |
| 12/06 | 20 | 30 | 20 | 20 | 0% | 421,400 | - | +25% | - | - |
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。
