エスクリプトエナジー（5721）の株価チャート
2011/04/06～2011/08/30
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 |
| 08/30 | 30 | 40 | 30 | 40 | 0% | 101,400 | - | +11.11% | - | - |
| 08/29 | 40 | 40 | 30 | 40 | 0% | 149,600 | - | +11.11% | - | - |
| 08/26 | 40 | 40 | 30 | 40 | 0% | 113,100 | - | +11.11% | - | - |
| 08/25 | 40 | 50 | 40 | 40 | 0% | 653,600 | - | +11.11% | - | - |
| 08/24 | 40 | 50 | 40 | 40 | 0% | 325,000 | - | +8.11% | - | - |
| 08/23 | 40 | 50 | 30 | 40 | +33.33% | 918,200 | - | +5.26% | - | - |
| 08/22 | 40 | 40 | 30 | 30 | -25% | 231,500 | - | -23.08% | - | - |
| 08/19 | 40 | 40 | 30 | 40 | 0% | 250,700 | - | +2.56% | - | - |
| 08/18 | 40 | 50 | 30 | 40 | 0% | 1,671,400 | - | +5.26% | - | - |
| 08/17 | 30 | 40 | 30 | 40 | 0% | 509,300 | - | +5.26% | - | - |
| 08/16 | 40 | 50 | 30 | 40 | 0% | 1,421,700 | - | +5.26% | - | - |
| 08/15 | 30 | 50 | 30 | 40 | +33.33% | 2,075,100 | - | +8.11% | - | - |
| 08/12 | 30 | 40 | 30 | 30 | 0% | 207,900 | - | -18.92% | - | - |
| 08/11 | 30 | 40 | 30 | 30 | 0% | 288,200 | - | -16.67% | - | - |
| 08/10 | 30 | 40 | 30 | 30 | 0% | 702,500 | - | -16.67% | - | - |
| 08/09 | 30 | 30 | 20 | 30 | 0% | 1,195,700 | - | -16.67% | - | - |
| 08/08 | 30 | 40 | 30 | 30 | 0% | 353,800 | - | -16.67% | - | - |
| 08/05 | 30 | 40 | 30 | 30 | 0% | 458,800 | - | -16.67% | - | - |
| 08/04 | 30 | 40 | 30 | 30 | 0% | 180,700 | - | -14.29% | - | - |
| 08/03 | 40 | 40 | 30 | 30 | 0% | 195,900 | - | -14.29% | - | - |
| 08/02 | 30 | 40 | 30 | 30 | 0% | 700,600 | - | -11.76% | - | - |
| 08/01 | 30 | 40 | 30 | 30 | -25% | 117,700 | - | -11.76% | - | - |
| 07/29 | 40 | 40 | 30 | 40 | 0% | 806,300 | - | +17.65% | - | - |
| 07/28 | 40 | 50 | 30 | 40 | 0% | 1,125,500 | - | +21.21% | - | - |
| 07/27 | 40 | 50 | 40 | 40 | -20% | 564,500 | - | +25% | - | - |
| 07/26 | 40 | 50 | 30 | 50 | +25% | 3,147,400 | - | +56.25% | - | - |
| 07/25 | 50 | 50 | 40 | 40 | -20% | 1,164,500 | - | +33.33% | - | - |
| 07/22 | 50 | 60 | 40 | 50 | -16.67% | 1,276,100 | - | +66.67% | - | - |
| 07/21 | 60 | 60 | 40 | 60 | 0% | 4,692,200 | - | +114.29% | - | - |
| 07/20 | 60 | 80 | 40 | 60 | 0% | 8,231,200 | - | +122.22% | - | - |
| 07/19 | 30 | 60 | 30 | 60 | +100% | 10,058,900 | - | +140% | - | - |
| 07/15 | 30 | 40 | 20 | 30 | 0% | 2,427,900 | - | +25% | - | - |
| 07/14 | 40 | 40 | 30 | 30 | -25% | 2,134,300 | - | +30.43% | - | - |
| 07/13 | 30 | 40 | 20 | 40 | +33.33% | 4,891,400 | - | +81.82% | - | - |
| 07/12 | 30 | 30 | 20 | 30 | +50% | 241,500 | - | +36.36% | - | - |
| 07/11 | 20 | 30 | 20 | 20 | -33.33% | 164,100 | - | -4.76% | - | - |
| 07/08 | 20 | 30 | 20 | 30 | +50% | 195,900 | - | +42.86% | - | - |
| 07/07 | 20 | 30 | 20 | 20 | 0% | 226,500 | - | -4.76% | - | - |
| 07/06 | 20 | 30 | 20 | 20 | -33.33% | 192,500 | - | -4.76% | - | - |
| 07/05 | 20 | 30 | 20 | 30 | 0% | 332,500 | - | +42.86% | - | - |
| 07/04 | 30 | 30 | 20 | 30 | +50% | 325,800 | - | +50% | - | - |
| 07/01 | 20 | 30 | 20 | 20 | 0% | 216,900 | - | 0% | - | - |
| 06/30 | 30 | 30 | 20 | 20 | 0% | 184,700 | 20億4139万 | +5.26% | - | 0.95 |
| 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% | - | - |
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。
