エスクリプトエナジー（5721）の株価チャート
2011/08/23～2012/01/20
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 |
| 2012 |
| 01/20 | 20 | 30 | 20 | 30 | 0% | 179,400 | - | +7.14% | - | - |
| 01/19 | 30 | 30 | 20 | 30 | 0% | 157,700 | - | +7.14% | - | - |
| 01/18 | 30 | 30 | 20 | 30 | +50% | 214,600 | - | +7.14% | - | - |
| 01/17 | 30 | 30 | 20 | 20 | 0% | 178,600 | - | -28.57% | - | - |
| 01/16 | 20 | 30 | 20 | 20 | 0% | 107,900 | - | -31.03% | - | - |
| 01/13 | 30 | 30 | 20 | 20 | -33.33% | 151,200 | - | -33.33% | - | - |
| 01/12 | 30 | 30 | 20 | 30 | 0% | 155,900 | - | 0% | - | - |
| 01/11 | 30 | 30 | 20 | 30 | 0% | 294,500 | - | 0% | - | - |
| 01/10 | 20 | 30 | 20 | 30 | 0% | 164,600 | - | 0% | - | - |
| 01/06 | 30 | 30 | 20 | 30 | 0% | 125,600 | - | 0% | - | - |
| 01/05 | 30 | 30 | 20 | 30 | 0% | 213,600 | - | 0% | - | - |
| 01/04 | 30 | 30 | 20 | 30 | 0% | 173,900 | - | 0% | - | - |
| 2011 |
| 12/30 | 30 | 30 | 20 | 30 | 0% | 120,100 | - | 0% | - | - |
| 12/29 | 20 | 30 | 20 | 30 | 0% | 89,400 | - | 0% | - | - |
| 12/28 | 30 | 30 | 20 | 30 | 0% | 83,900 | - | 0% | - | - |
| 12/27 | 30 | 30 | 20 | 30 | 0% | 240,800 | - | 0% | - | - |
| 12/26 | 30 | 30 | 20 | 30 | 0% | 348,600 | - | 0% | - | - |
| 12/22 | 30 | 30 | 20 | 30 | 0% | 273,800 | - | 0% | - | - |
| 12/21 | 30 | 30 | 20 | 30 | 0% | 335,900 | - | 0% | - | - |
| 12/20 | 20 | 30 | 20 | 30 | +50% | 237,700 | - | 0% | - | - |
| 12/19 | 30 | 30 | 20 | 20 | -33.33% | 214,100 | - | -33.33% | - | - |
| 12/16 | 30 | 30 | 20 | 30 | 0% | 303,900 | - | 0% | - | - |
| 12/15 | 30 | 30 | 20 | 30 | 0% | 1,174,200 | - | 0% | - | - |
| 12/14 | 30 | 40 | 30 | 30 | 0% | 341,600 | - | 0% | - | - |
| 12/13 | 30 | 40 | 30 | 30 | 0% | 389,800 | - | 0% | - | - |
| 12/12 | 30 | 40 | 30 | 30 | 0% | 382,400 | - | 0% | - | - |
| 12/09 | 30 | 40 | 30 | 30 | 0% | 395,200 | - | 0% | - | - |
| 12/08 | 30 | 40 | 30 | 30 | -25% | 350,500 | - | 0% | - | - |
| 12/07 | 30 | 40 | 30 | 40 | +33.33% | 323,500 | - | +29.03% | - | - |
| 12/06 | 30 | 40 | 20 | 30 | 0% | 1,605,400 | - | -3.23% | - | - |
| 12/05 | 30 | 30 | 20 | 30 | 0% | 1,213,700 | - | -3.23% | - | - |
| 12/02 | 30 | 30 | 20 | 30 | 0% | 510,500 | - | -3.23% | - | - |
| 12/01 | 30 | 40 | 20 | 30 | 0% | 727,400 | - | 0% | - | - |
| 11/30 | 30 | 40 | 20 | 30 | 0% | 584,700 | - | 0% | - | - |
| 11/29 | 30 | 30 | 20 | 30 | 0% | 130,200 | - | 0% | - | - |
| 11/28 | 30 | 30 | 20 | 30 | 0% | 118,900 | - | 0% | - | - |
| 11/25 | 30 | 30 | 20 | 30 | 0% | 147,100 | - | 0% | - | - |
| 11/24 | 30 | 30 | 20 | 30 | 0% | 117,500 | - | 0% | - | - |
| 11/22 | 20 | 30 | 20 | 30 | 0% | 117,300 | - | 0% | - | - |
| 11/21 | 30 | 30 | 20 | 30 | 0% | 163,400 | - | 0% | - | - |
| 11/18 | 30 | 30 | 20 | 30 | 0% | 334,100 | - | 0% | - | - |
| 11/17 | 30 | 30 | 20 | 30 | 0% | 135,400 | - | 0% | - | - |
| 11/16 | 30 | 30 | 20 | 30 | 0% | 159,500 | - | 0% | - | - |
| 11/15 | 20 | 30 | 20 | 30 | 0% | 386,300 | - | 0% | - | - |
| 11/14 | 30 | 30 | 20 | 30 | 0% | 434,500 | - | 0% | - | - |
| 11/11 | 30 | 40 | 30 | 30 | 0% | 682,700 | - | 0% | - | - |
| 11/10 | 30 | 30 | 20 | 30 | +50% | 173,300 | - | 0% | - | - |
| 11/09 | 30 | 30 | 20 | 20 | -33.33% | 177,800 | - | -33.33% | - | - |
| 11/08 | 30 | 40 | 30 | 30 | 0% | 821,800 | - | 0% | - | - |
| 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% | - | - |
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。
