エスクリプトエナジー（5721）の株価チャート
2012/04/16～2012/09/06
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 |
| 09/06 | 20 | 20 | 20 | 20 | 0% | 282,900 | - | -9.09% | - | - |
| 09/05 | 20 | 30 | 20 | 20 | 0% | 266,300 | - | -9.09% | - | - |
| 09/04 | 20 | 30 | 20 | 20 | -33.33% | 316,800 | - | -9.09% | - | - |
| 09/03 | 20 | 30 | 20 | 30 | 0% | 231,900 | - | +36.36% | - | - |
| 08/31 | 20 | 30 | 20 | 30 | +50% | 171,900 | - | +42.86% | - | - |
| 08/30 | 20 | 30 | 20 | 20 | -33.33% | 168,200 | - | -4.76% | - | - |
| 08/29 | 30 | 30 | 20 | 30 | +50% | 147,000 | - | +42.86% | - | - |
| 08/28 | 20 | 30 | 20 | 20 | 0% | 104,800 | - | 0% | - | - |
| 08/27 | 30 | 30 | 20 | 20 | 0% | 99,900 | - | 0% | - | - |
| 08/24 | 20 | 30 | 20 | 20 | -33.33% | 106,400 | - | 0% | - | - |
| 08/23 | 20 | 30 | 20 | 30 | +50% | 333,500 | - | +42.86% | - | - |
| 08/22 | 30 | 30 | 20 | 20 | 0% | 320,800 | - | 0% | - | - |
| 08/21 | 30 | 30 | 20 | 20 | 0% | 296,200 | - | 0% | - | - |
| 08/20 | 20 | 30 | 20 | 20 | 0% | 267,800 | - | 0% | - | - |
| 08/17 | 20 | 30 | 20 | 20 | 0% | 194,200 | - | -4.76% | - | - |
| 08/16 | 20 | 30 | 20 | 20 | 0% | 119,000 | - | -4.76% | - | - |
| 08/15 | 20 | 30 | 20 | 20 | 0% | 148,300 | - | -4.76% | - | - |
| 08/14 | 20 | 30 | 20 | 20 | 0% | 133,600 | - | -4.76% | - | - |
| 08/13 | 20 | 30 | 20 | 20 | 0% | 226,000 | - | -4.76% | - | - |
| 08/10 | 20 | 20 | 20 | 20 | 0% | 128,000 | - | -4.76% | - | - |
| 08/09 | 20 | 30 | 20 | 20 | 0% | 87,600 | - | -4.76% | - | - |
| 08/08 | 20 | 30 | 20 | 20 | 0% | 102,700 | - | -4.76% | - | - |
| 08/07 | 30 | 30 | 20 | 20 | 0% | 314,600 | - | -4.76% | - | - |
| 08/06 | 20 | 30 | 20 | 20 | 0% | 366,000 | - | -4.76% | - | - |
| 08/03 | 30 | 30 | 20 | 20 | 0% | 194,500 | - | -9.09% | - | - |
| 08/02 | 20 | 30 | 20 | 20 | 0% | 223,900 | - | -9.09% | - | - |
| 08/01 | 20 | 30 | 20 | 20 | 0% | 155,200 | - | -9.09% | - | - |
| 07/31 | 30 | 30 | 20 | 20 | 0% | 351,000 | - | -9.09% | - | - |
| 07/30 | 20 | 30 | 20 | 20 | 0% | 271,700 | - | -9.09% | - | - |
| 07/27 | 20 | 20 | 20 | 20 | 0% | 237,700 | - | -9.09% | - | - |
| 07/26 | 20 | 30 | 20 | 20 | 0% | 221,800 | - | -9.09% | - | - |
| 07/25 | 30 | 30 | 20 | 20 | 0% | 358,100 | - | -9.09% | - | - |
| 07/24 | 20 | 30 | 20 | 20 | 0% | 274,800 | - | -9.09% | - | - |
| 07/23 | 20 | 30 | 20 | 20 | -33.33% | 355,100 | - | -9.09% | - | - |
| 07/20 | 30 | 30 | 20 | 30 | +50% | 199,100 | - | +36.36% | - | - |
| 07/19 | 20 | 30 | 20 | 20 | 0% | 187,100 | - | -9.09% | - | - |
| 07/18 | 20 | 30 | 20 | 20 | 0% | 184,000 | - | -9.09% | - | - |
| 07/17 | 20 | 30 | 20 | 20 | -33.33% | 203,500 | - | -9.09% | - | - |
| 07/13 | 20 | 30 | 20 | 30 | +50% | 253,400 | - | +36.36% | - | - |
| 07/12 | 30 | 30 | 20 | 20 | 0% | 173,700 | - | -9.09% | - | - |
| 07/11 | 20 | 30 | 20 | 20 | 0% | 173,900 | - | -9.09% | - | - |
| 07/10 | 20 | 30 | 20 | 20 | 0% | 198,800 | - | -9.09% | - | - |
| 07/09 | 30 | 30 | 20 | 20 | 0% | 379,300 | - | -9.09% | - | - |
| 07/06 | 20 | 30 | 20 | 20 | 0% | 233,400 | - | -9.09% | - | - |
| 07/05 | 20 | 30 | 20 | 20 | 0% | 266,600 | - | -9.09% | - | - |
| 07/04 | 30 | 30 | 20 | 20 | 0% | 154,600 | - | -9.09% | - | - |
| 07/03 | 20 | 30 | 20 | 20 | -33.33% | 540,000 | - | -9.09% | - | - |
| 07/02 | 20 | 30 | 20 | 30 | 0% | 187,000 | - | +36.36% | - | - |
| 06/29 | 20 | 30 | 20 | 30 | 0% | 134,100 | - | +36.36% | - | - |
| 06/28 | 20 | 30 | 20 | 30 | +50% | 94,900 | - | +36.36% | - | - |
| 06/27 | 20 | 30 | 20 | 20 | 0% | 88,900 | - | -4.76% | - | - |
| 06/26 | 20 | 30 | 20 | 20 | 0% | 259,400 | - | -9.09% | - | - |
| 06/25 | 20 | 30 | 20 | 20 | 0% | 197,800 | - | -9.09% | - | - |
| 06/22 | 20 | 30 | 20 | 20 | 0% | 83,100 | - | -9.09% | - | - |
| 06/21 | 20 | 30 | 20 | 20 | 0% | 80,000 | - | -9.09% | - | - |
| 06/20 | 20 | 30 | 20 | 20 | 0% | 129,900 | - | -9.09% | - | - |
| 06/19 | 30 | 30 | 20 | 20 | 0% | 107,000 | - | -9.09% | - | - |
| 06/18 | 30 | 30 | 20 | 20 | 0% | 404,900 | - | -9.09% | - | - |
| 06/15 | 20 | 30 | 20 | 20 | 0% | 152,400 | - | -9.09% | - | - |
| 06/14 | 30 | 30 | 20 | 20 | 0% | 85,800 | - | -9.09% | - | - |
| 06/13 | 20 | 30 | 20 | 20 | -33.33% | 83,900 | - | -13.04% | - | - |
| 06/12 | 30 | 30 | 20 | 30 | +50% | 101,000 | - | +30.43% | - | - |
| 06/11 | 20 | 30 | 20 | 20 | -33.33% | 103,900 | - | -13.04% | - | - |
| 06/08 | 20 | 30 | 20 | 30 | +50% | 94,700 | - | +30.43% | - | - |
| 06/07 | 30 | 30 | 20 | 20 | 0% | 140,500 | - | -13.04% | - | - |
| 06/06 | 20 | 30 | 20 | 20 | 0% | 148,500 | - | -13.04% | - | - |
| 06/05 | 20 | 30 | 20 | 20 | 0% | 87,000 | - | -13.04% | - | - |
| 06/04 | 20 | 30 | 20 | 20 | 0% | 122,500 | - | -16.67% | - | - |
| 06/01 | 30 | 30 | 20 | 20 | -33.33% | 324,000 | - | -16.67% | - | - |
| 05/31 | 20 | 30 | 20 | 30 | +50% | 365,300 | - | +25% | - | - |
| 05/30 | 20 | 30 | 20 | 20 | 0% | 154,900 | - | -16.67% | - | - |
| 05/29 | 30 | 30 | 20 | 20 | 0% | 94,900 | - | -16.67% | - | - |
| 05/28 | 30 | 30 | 20 | 20 | 0% | 139,400 | - | -16.67% | - | - |
| 05/25 | 20 | 20 | 20 | 20 | 0% | 199,100 | - | -16.67% | - | - |
| 05/24 | 30 | 30 | 20 | 20 | -33.33% | 102,900 | - | -16.67% | - | - |
| 05/23 | 20 | 30 | 20 | 30 | +50% | 143,100 | - | +20% | - | - |
| 05/22 | 20 | 30 | 20 | 20 | 0% | 134,400 | - | -20% | - | - |
| 05/21 | 20 | 30 | 20 | 20 | -33.33% | 122,500 | - | -20% | - | - |
| 05/18 | 20 | 30 | 20 | 30 | +50% | 91,900 | - | +15.38% | - | - |
| 05/17 | 30 | 30 | 20 | 20 | 0% | 93,600 | - | -23.08% | - | - |
| 05/16 | 30 | 30 | 20 | 20 | -33.33% | 145,500 | - | -23.08% | - | - |
| 05/15 | 20 | 30 | 20 | 30 | +50% | 231,000 | - | +15.38% | - | - |
| 05/14 | 30 | 30 | 20 | 20 | 0% | 114,300 | - | -23.08% | - | - |
| 05/11 | 20 | 30 | 20 | 20 | -33.33% | 142,600 | - | -23.08% | - | - |
| 05/10 | 20 | 30 | 20 | 30 | 0% | 96,500 | - | +15.38% | - | - |
| 05/09 | 30 | 30 | 20 | 30 | 0% | 124,700 | - | +15.38% | - | - |
| 05/08 | 30 | 30 | 20 | 30 | +50% | 195,900 | - | +15.38% | - | - |
| 05/07 | 20 | 30 | 20 | 20 | 0% | 98,000 | - | -23.08% | - | - |
| 05/02 | 30 | 30 | 20 | 20 | 0% | 79,400 | - | -23.08% | - | - |
| 05/01 | 20 | 30 | 20 | 20 | -33.33% | 88,500 | - | -23.08% | - | - |
| 04/27 | 20 | 30 | 20 | 30 | 0% | 218,800 | - | +15.38% | - | - |
| 04/26 | 20 | 30 | 20 | 30 | +50% | 102,900 | - | +15.38% | - | - |
| 04/25 | 30 | 30 | 20 | 20 | 0% | 93,200 | - | -23.08% | - | - |
| 04/24 | 20 | 30 | 20 | 20 | -33.33% | 102,400 | - | -23.08% | - | - |
| 04/23 | 20 | 30 | 20 | 30 | +50% | 140,700 | - | +15.38% | - | - |
| 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% | - | - |
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。
