エスクリプトエナジー（5721）の株価チャート
2011/06/14～2011/11/07
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 |
| 11/07 | 30 | 40 | 30 | 30 | 0% | 126,400 | - | 0% | - | - |
| 11/04 | 40 | 40 | 30 | 30 | -25% | 147,500 | - | 0% | - | - |
| 11/02 | 40 | 40 | 30 | 40 | 0% | 76,800 | - | +33.33% | - | - |
| 11/01 | 40 | 40 | 30 | 40 | 0% | 73,000 | - | +33.33% | - | - |
| 10/31 | 30 | 40 | 30 | 40 | +33.33% | 200,600 | - | +37.93% | - | - |
| 10/28 | 30 | 40 | 20 | 30 | 0% | 1,030,100 | - | +3.45% | - | - |
| 10/27 | 30 | 30 | 20 | 30 | +50% | 236,800 | - | +3.45% | - | - |
| 10/26 | 30 | 30 | 20 | 20 | -33.33% | 218,700 | - | -31.03% | - | - |
| 10/25 | 30 | 30 | 20 | 30 | 0% | 302,500 | - | +3.45% | - | - |
| 10/24 | 30 | 30 | 20 | 30 | +50% | 228,900 | - | +3.45% | - | - |
| 10/21 | 20 | 30 | 20 | 20 | -33.33% | 236,100 | - | -31.03% | - | - |
| 10/20 | 20 | 30 | 20 | 30 | 0% | 232,700 | - | 0% | - | - |
| 10/19 | 30 | 30 | 20 | 30 | 0% | 237,200 | - | 0% | - | - |
| 10/18 | 30 | 30 | 20 | 30 | +50% | 266,300 | - | 0% | - | - |
| 10/17 | 30 | 30 | 20 | 20 | -33.33% | 349,700 | - | -33.33% | - | - |
| 10/14 | 20 | 30 | 20 | 30 | 0% | 255,200 | - | 0% | - | - |
| 10/13 | 30 | 30 | 20 | 30 | 0% | 272,100 | - | 0% | - | - |
| 10/12 | 30 | 30 | 20 | 30 | 0% | 281,700 | - | 0% | - | - |
| 10/11 | 30 | 30 | 20 | 30 | 0% | 277,900 | - | 0% | - | - |
| 10/07 | 30 | 30 | 20 | 30 | 0% | 271,100 | - | 0% | - | - |
| 10/06 | 30 | 30 | 20 | 30 | 0% | 358,500 | - | -3.23% | - | - |
| 10/05 | 30 | 30 | 20 | 30 | 0% | 1,306,200 | - | -3.23% | - | - |
| 10/04 | 30 | 30 | 20 | 30 | 0% | 262,500 | - | -6.25% | - | - |
| 10/03 | 30 | 30 | 20 | 30 | 0% | 617,500 | - | -6.25% | - | - |
| 09/30 | 30 | 40 | 30 | 30 | 0% | 266,200 | 30億6209万 | -6.25% | - | 1.43 |
| 09/29 | 30 | 30 | 30 | 30 | 0% | 220,500 | - | -9.09% | - | - |
| 09/28 | 30 | 40 | 30 | 30 | 0% | 437,400 | - | -9.09% | - | - |
| 09/27 | 30 | 30 | 20 | 30 | 0% | 1,005,700 | - | -9.09% | - | - |
| 09/26 | 30 | 40 | 30 | 30 | 0% | 439,900 | - | -11.76% | - | - |
| 09/22 | 30 | 40 | 30 | 30 | 0% | 396,800 | - | -11.76% | - | - |
| 09/21 | 30 | 40 | 30 | 30 | 0% | 364,000 | - | -11.76% | - | - |
| 09/20 | 30 | 40 | 30 | 30 | 0% | 300,100 | - | -14.29% | - | - |
| 09/16 | 30 | 40 | 30 | 30 | 0% | 265,600 | - | -14.29% | - | - |
| 09/15 | 30 | 40 | 30 | 30 | 0% | 1,196,600 | - | -14.29% | - | - |
| 09/14 | 30 | 40 | 30 | 30 | 0% | 521,500 | - | -14.29% | - | - |
| 09/13 | 40 | 40 | 30 | 30 | 0% | 369,300 | - | -14.29% | - | - |
| 09/12 | 30 | 40 | 30 | 30 | 0% | 219,800 | - | -14.29% | - | - |
| 09/09 | 30 | 40 | 30 | 30 | 0% | 206,400 | - | -14.29% | - | - |
| 09/08 | 40 | 40 | 30 | 30 | 0% | 102,700 | - | -14.29% | - | - |
| 09/07 | 30 | 40 | 30 | 30 | 0% | 98,900 | - | -14.29% | - | - |
| 09/06 | 30 | 40 | 30 | 30 | 0% | 96,200 | - | -14.29% | - | - |
| 09/05 | 30 | 40 | 30 | 30 | 0% | 140,600 | - | -14.29% | - | - |
| 09/02 | 40 | 40 | 30 | 30 | -25% | 193,600 | - | -14.29% | - | - |
| 09/01 | 40 | 40 | 30 | 40 | 0% | 86,200 | - | +11.11% | - | - |
| 08/31 | 40 | 40 | 30 | 40 | 0% | 76,300 | - | +11.11% | - | - |
| 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% | - | - |
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。
