エスクリプトエナジー（5721）の株価チャート
2011/02/02～2011/06/29
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 |
| 06/29 | 30 | 30 | 20 | 20 | 0% | 149,100 | - | +5.26% | - | - |
| 06/28 | 20 | 30 | 20 | 20 | 0% | 222,400 | - | +11.11% | - | - |
| 06/27 | 30 | 30 | 20 | 20 | -33.33% | 129,200 | - | +11.11% | - | - |
| 06/24 | 20 | 30 | 20 | 30 | +50% | 205,500 | - | +66.67% | - | - |
| 06/23 | 20 | 30 | 20 | 20 | 0% | 621,400 | - | +11.11% | - | - |
| 06/22 | 20 | 20 | 10 | 20 | 0% | 280,800 | - | +11.11% | - | - |
| 06/21 | 20 | 30 | 10 | 20 | 0% | 1,608,100 | - | +11.11% | - | - |
| 06/20 | 20 | 30 | 10 | 20 | 0% | 1,309,000 | - | +11.11% | - | - |
| 06/17 | 20 | 20 | 10 | 20 | 0% | 218,300 | - | +17.65% | - | - |
| 06/16 | 20 | 20 | 10 | 20 | 0% | 280,400 | - | +17.65% | - | - |
| 06/15 | 20 | 20 | 10 | 20 | 0% | 246,600 | - | +17.65% | - | - |
| 06/14 | 20 | 20 | 10 | 20 | 0% | 180,100 | - | +17.65% | - | - |
| 06/13 | 20 | 20 | 10 | 20 | +100% | 136,100 | - | +17.65% | - | - |
| 06/10 | 10 | 20 | 10 | 10 | -50% | 137,100 | - | -41.18% | - | - |
| 06/09 | 10 | 20 | 10 | 20 | 0% | 109,700 | - | +17.65% | - | - |
| 06/08 | 20 | 20 | 10 | 20 | 0% | 107,400 | - | +17.65% | - | - |
| 06/07 | 20 | 20 | 10 | 20 | 0% | 165,400 | - | +17.65% | - | - |
| 06/06 | 10 | 20 | 10 | 20 | 0% | 91,400 | - | +17.65% | - | - |
| 06/03 | 20 | 20 | 10 | 20 | 0% | 102,800 | - | +17.65% | - | - |
| 06/02 | 20 | 20 | 20 | 20 | 0% | 170,700 | - | +17.65% | - | - |
| 06/01 | 20 | 20 | 10 | 20 | +100% | 134,100 | - | +17.65% | - | - |
| 05/31 | 10 | 20 | 10 | 10 | -50% | 157,900 | - | -41.18% | - | - |
| 05/30 | 10 | 20 | 10 | 20 | +100% | 121,700 | - | +11.11% | - | - |
| 05/27 | 20 | 20 | 10 | 10 | 0% | 143,700 | - | -44.44% | - | - |
| 05/26 | 20 | 20 | 10 | 10 | 0% | 157,300 | - | -44.44% | - | - |
| 05/25 | 20 | 20 | 10 | 10 | -50% | 148,000 | - | -44.44% | - | - |
| 05/24 | 20 | 20 | 10 | 20 | 0% | 84,900 | - | +5.26% | - | - |
| 05/23 | 10 | 20 | 10 | 20 | 0% | 114,700 | - | +11.11% | - | - |
| 05/20 | 20 | 20 | 10 | 20 | 0% | 107,900 | - | +11.11% | - | - |
| 05/19 | 20 | 20 | 10 | 20 | 0% | 157,400 | - | +11.11% | - | - |
| 05/18 | 20 | 20 | 10 | 20 | +100% | 141,100 | - | +11.11% | - | - |
| 05/17 | 20 | 20 | 10 | 10 | 0% | 190,000 | - | -44.44% | - | - |
| 05/16 | 20 | 20 | 10 | 10 | -50% | 302,300 | - | -44.44% | - | - |
| 05/13 | 20 | 20 | 10 | 20 | 0% | 211,800 | - | +11.11% | - | - |
| 05/12 | 20 | 20 | 10 | 20 | 0% | 383,500 | - | +11.11% | - | - |
| 05/11 | 20 | 20 | 10 | 20 | 0% | 143,200 | - | +11.11% | - | - |
| 05/10 | 20 | 20 | 10 | 20 | 0% | 527,800 | - | +11.11% | - | - |
| 05/09 | 20 | 20 | 10 | 20 | +100% | 209,600 | - | +11.11% | - | - |
| 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% | - | - |
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。
