エスクリプトエナジー（5721）の株価チャート
2011/11/28～2012/04/20
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 |
| 04/20 | 30 | 30 | 20 | 20 | -33.33% | 103,200 | - | -23.08% | - | - |
| 04/19 | 30 | 30 | 20 | 30 | +50% | 114,100 | - | +15.38% | - | - |
| 04/18 | 30 | 30 | 20 | 20 | -33.33% | 118,900 | - | -23.08% | - | - |
| 04/17 | 30 | 30 | 20 | 30 | 0% | 157,200 | - | +15.38% | - | - |
| 04/16 | 20 | 30 | 20 | 30 | 0% | 163,800 | - | +15.38% | - | - |
| 04/13 | 20 | 30 | 20 | 30 | 0% | 84,500 | - | +20% | - | - |
| 04/12 | 30 | 30 | 20 | 30 | 0% | 90,200 | - | +20% | - | - |
| 04/11 | 30 | 30 | 20 | 30 | 0% | 280,400 | - | +20% | - | - |
| 04/10 | 30 | 30 | 20 | 30 | +50% | 118,200 | - | +20% | - | - |
| 04/09 | 20 | 30 | 20 | 20 | -33.33% | 165,200 | - | -20% | - | - |
| 04/06 | 30 | 30 | 20 | 30 | +50% | 241,000 | - | +20% | - | - |
| 04/05 | 20 | 30 | 20 | 20 | -33.33% | 145,700 | - | -20% | - | - |
| 04/04 | 20 | 30 | 20 | 30 | 0% | 160,900 | - | +15.38% | - | - |
| 04/03 | 20 | 30 | 20 | 30 | +50% | 113,100 | - | +15.38% | - | - |
| 04/02 | 30 | 30 | 20 | 20 | -33.33% | 124,700 | - | -23.08% | - | - |
| 03/30 | 20 | 30 | 20 | 30 | +50% | 92,300 | - | +15.38% | - | - |
| 03/29 | 20 | 30 | 20 | 20 | -33.33% | 97,000 | - | -23.08% | - | - |
| 03/28 | 30 | 30 | 20 | 30 | 0% | 134,400 | - | +15.38% | - | - |
| 03/27 | 20 | 30 | 20 | 30 | +50% | 94,900 | - | +15.38% | - | - |
| 03/26 | 20 | 30 | 20 | 20 | -33.33% | 176,700 | - | -23.08% | - | - |
| 03/23 | 20 | 30 | 20 | 30 | +50% | 91,200 | - | +15.38% | - | - |
| 03/22 | 30 | 30 | 20 | 20 | 0% | 83,000 | - | -23.08% | - | - |
| 03/21 | 20 | 30 | 20 | 20 | -33.33% | 99,500 | - | -25.93% | - | - |
| 03/19 | 30 | 30 | 20 | 30 | 0% | 216,700 | - | +11.11% | - | - |
| 03/16 | 30 | 30 | 20 | 30 | +50% | 140,100 | - | +11.11% | - | - |
| 03/15 | 30 | 30 | 20 | 20 | 0% | 80,000 | - | -25.93% | - | - |
| 03/14 | 20 | 30 | 20 | 20 | 0% | 98,200 | - | -28.57% | - | - |
| 03/13 | 30 | 30 | 20 | 20 | 0% | 137,300 | - | -28.57% | - | - |
| 03/12 | 20 | 30 | 20 | 20 | 0% | 109,600 | - | -28.57% | - | - |
| 03/09 | 30 | 30 | 20 | 20 | 0% | 144,900 | - | -31.03% | - | - |
| 03/08 | 30 | 30 | 20 | 20 | -33.33% | 138,500 | - | -31.03% | - | - |
| 03/07 | 20 | 30 | 20 | 30 | 0% | 155,600 | - | 0% | - | - |
| 03/06 | 30 | 30 | 20 | 30 | 0% | 138,700 | - | 0% | - | - |
| 03/05 | 30 | 30 | 20 | 30 | 0% | 233,100 | - | 0% | - | - |
| 03/02 | 20 | 30 | 20 | 30 | 0% | 182,700 | - | 0% | - | - |
| 03/01 | 20 | 30 | 20 | 30 | 0% | 155,400 | - | 0% | - | - |
| 02/29 | 20 | 30 | 20 | 30 | 0% | 212,600 | - | 0% | - | - |
| 02/28 | 30 | 30 | 20 | 30 | 0% | 156,200 | - | 0% | - | - |
| 02/27 | 30 | 30 | 20 | 30 | 0% | 184,000 | - | 0% | - | - |
| 02/24 | 30 | 30 | 20 | 30 | 0% | 121,000 | - | 0% | - | - |
| 02/23 | 20 | 30 | 20 | 30 | 0% | 185,300 | - | 0% | - | - |
| 02/22 | 20 | 30 | 20 | 30 | +50% | 186,000 | - | 0% | - | - |
| 02/21 | 30 | 30 | 20 | 20 | -33.33% | 173,800 | - | -33.33% | - | - |
| 02/20 | 30 | 30 | 20 | 30 | 0% | 178,200 | - | 0% | - | - |
| 02/17 | 30 | 30 | 20 | 30 | 0% | 140,900 | - | +3.45% | - | - |
| 02/16 | 30 | 30 | 20 | 30 | 0% | 143,800 | - | +3.45% | - | - |
| 02/15 | 30 | 30 | 20 | 30 | 0% | 116,900 | - | +3.45% | - | - |
| 02/14 | 30 | 30 | 20 | 30 | 0% | 123,500 | - | +3.45% | - | - |
| 02/13 | 30 | 30 | 20 | 30 | 0% | 117,100 | - | +3.45% | - | - |
| 02/10 | 30 | 30 | 20 | 30 | 0% | 104,000 | - | +3.45% | - | - |
| 02/09 | 30 | 30 | 20 | 30 | 0% | 163,000 | - | +3.45% | - | - |
| 02/08 | 30 | 30 | 20 | 30 | 0% | 140,700 | - | +3.45% | - | - |
| 02/07 | 30 | 30 | 20 | 30 | 0% | 143,300 | - | +3.45% | - | - |
| 02/06 | 30 | 30 | 20 | 30 | 0% | 127,000 | - | +3.45% | - | - |
| 02/03 | 30 | 30 | 20 | 30 | 0% | 537,100 | - | +3.45% | - | - |
| 02/02 | 30 | 30 | 20 | 30 | 0% | 383,700 | - | +3.45% | - | - |
| 02/01 | 30 | 30 | 20 | 30 | 0% | 435,500 | - | +3.45% | - | - |
| 01/31 | 30 | 40 | 30 | 30 | 0% | 621,800 | - | +3.45% | - | - |
| 01/30 | 30 | 40 | 30 | 30 | 0% | 217,000 | - | +3.45% | - | - |
| 01/27 | 30 | 40 | 30 | 30 | 0% | 612,600 | - | +3.45% | - | - |
| 01/26 | 30 | 40 | 20 | 30 | 0% | 1,611,100 | - | +7.14% | - | - |
| 01/25 | 30 | 30 | 20 | 30 | 0% | 203,800 | - | +7.14% | - | - |
| 01/24 | 40 | 40 | 20 | 30 | 0% | 523,700 | - | +7.14% | - | - |
| 01/23 | 30 | 40 | 20 | 30 | 0% | 866,500 | - | +7.14% | - | - |
| 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% | - | - |
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。
