エスクリプトエナジー（5721）の株価チャート
2012/10/09～2013/03/07
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 |
| 2013 |
| 03/07 | 50 | 50 | 40 | 40 | 0% | 1,561,300 | 40億8279万 | +5.26% | - | 2.2 |
| 03/06 | 40 | 50 | 30 | 40 | 0% | 6,720,500 | 40億8279万 | +5.26% | - | 2.2 |
| 03/05 | 40 | 40 | 30 | 40 | 0% | 1,843,000 | 40億8279万 | +5.26% | - | 2.2 |
| 03/04 | 40 | 40 | 30 | 40 | 0% | 1,269,700 | 40億8279万 | +5.26% | - | 2.2 |
| 03/01 | 40 | 40 | 30 | 40 | 0% | 1,360,200 | 40億8279万 | +5.26% | - | 2.2 |
| 02/28 | 40 | 40 | 30 | 40 | 0% | 1,451,300 | 40億8279万 | +5.26% | - | 2.2 |
| 02/27 | 40 | 40 | 30 | 40 | 0% | 1,301,900 | 40億8279万 | +5.26% | - | 2.2 |
| 02/26 | 40 | 40 | 30 | 40 | +33.33% | 1,036,600 | 40億8279万 | +5.26% | - | 2.2 |
| 02/25 | 40 | 40 | 30 | 30 | -25% | 1,039,500 | 30億6209万 | -21.05% | - | 1.65 |
| 02/22 | 30 | 40 | 30 | 40 | 0% | 988,600 | 40億8279万 | +2.56% | - | 2.2 |
| 02/21 | 30 | 40 | 30 | 40 | +33.33% | 1,175,100 | 40億8279万 | +2.56% | - | 2.2 |
| 02/20 | 40 | 40 | 30 | 30 | 0% | 1,492,100 | 30億6209万 | -23.08% | - | 1.65 |
| 02/19 | 40 | 40 | 30 | 30 | 0% | 1,181,100 | 30億6209万 | -23.08% | - | 1.65 |
| 02/18 | 30 | 40 | 30 | 30 | -25% | 627,600 | 30億6209万 | -23.08% | - | 1.65 |
| 02/15 | 30 | 40 | 30 | 40 | 0% | 819,300 | 40億8279万 | +2.56% | - | 2.2 |
| 02/14 | 30 | 40 | 30 | 40 | 0% | 615,400 | 40億8279万 | +2.56% | - | 2.2 |
| 02/13 | 40 | 40 | 30 | 40 | 0% | 1,356,600 | 40億8279万 | +2.56% | - | 2.2 |
| 02/12 | 40 | 40 | 30 | 40 | 0% | 1,465,800 | 40億8279万 | +5.26% | - | 2.2 |
| 02/08 | 40 | 50 | 40 | 40 | 0% | 2,950,900 | 40億8279万 | +5.26% | - | 2.2 |
| 02/07 | 40 | 50 | 40 | 40 | 0% | 931,300 | 40億8279万 | +5.26% | - | 2.2 |
| 02/06 | 40 | 50 | 40 | 40 | 0% | 463,400 | 40億8279万 | +8.11% | - | 2.2 |
| 02/05 | 40 | 50 | 40 | 40 | 0% | 1,244,200 | 40億8279万 | +8.11% | - | 2.2 |
| 02/04 | 40 | 50 | 40 | 40 | 0% | 1,170,000 | 40億8279万 | +11.11% | - | 2.2 |
| 02/01 | 40 | 50 | 40 | 40 | 0% | 809,700 | 40億8279万 | +11.11% | - | 2.2 |
| 01/31 | 40 | 50 | 40 | 40 | 0% | 927,400 | 40億8279万 | +11.11% | - | 2.2 |
| 01/30 | 40 | 50 | 40 | 40 | 0% | 881,700 | 40億8279万 | +14.29% | - | 2.2 |
| 01/29 | 40 | 50 | 40 | 40 | 0% | 2,317,400 | 40億8279万 | +17.65% | - | 2.2 |
| 01/28 | 40 | 50 | 30 | 40 | 0% | 1,457,100 | 40億8279万 | +17.65% | - | 2.2 |
| 01/25 | 40 | 40 | 30 | 40 | 0% | 967,200 | 40億8279万 | +21.21% | - | 2.2 |
| 01/24 | 40 | 40 | 30 | 40 | 0% | 628,300 | 40億8279万 | +25% | - | 2.2 |
| 01/23 | 40 | 40 | 30 | 40 | 0% | 1,506,000 | 40億8279万 | +25% | - | 2.2 |
| 01/22 | 40 | 50 | 30 | 40 | 0% | 2,077,900 | 40億8279万 | +29.03% | - | 2.2 |
| 01/21 | 40 | 50 | 30 | 40 | 0% | 1,713,300 | 40億8279万 | +33.33% | - | 2.2 |
| 01/18 | 40 | 50 | 30 | 40 | 0% | 3,183,400 | 40億8279万 | +37.93% | - | 2.2 |
| 01/17 | 40 | 50 | 40 | 40 | 0% | 585,000 | 40億8279万 | +42.86% | - | 2.2 |
| 01/16 | 40 | 50 | 40 | 40 | +33.33% | 905,600 | 40億8279万 | +42.86% | - | 2.2 |
| 01/15 | 40 | 40 | 30 | 30 | 0% | 2,913,400 | 30億6209万 | +11.11% | - | 1.65 |
| 01/11 | 40 | 40 | 30 | 30 | 0% | 330,000 | 30億6209万 | +15.38% | - | 1.65 |
| 01/10 | 40 | 40 | 30 | 30 | -25% | 411,700 | 30億6209万 | +15.38% | - | 1.65 |
| 01/09 | 40 | 40 | 30 | 40 | 0% | 466,200 | 40億8279万 | +53.85% | - | 2.2 |
| 01/08 | 40 | 40 | 30 | 40 | +33.33% | 381,300 | 40億8279万 | +53.85% | - | 2.2 |
| 01/07 | 30 | 40 | 30 | 30 | 0% | 575,100 | 30億6209万 | +20% | - | 1.65 |
| 01/04 | 30 | 40 | 30 | 30 | 0% | 678,400 | 30億6209万 | +25% | - | 1.65 |
| 2012 |
| 12/28 | 30 | 40 | 30 | 30 | 0% | 2,565,500 | - | +25% | - | - |
| 12/27 | 30 | 40 | 30 | 30 | 0% | 2,577,100 | - | +25% | - | - |
| 12/26 | 30 | 40 | 30 | 30 | 0% | 1,693,400 | - | +25% | - | - |
| 12/25 | 30 | 40 | 20 | 30 | 0% | 4,012,700 | - | +25% | - | - |
| 12/21 | 30 | 30 | 20 | 30 | 0% | 2,133,400 | - | +25% | - | - |
| 12/20 | 30 | 30 | 20 | 30 | 0% | 2,022,200 | - | +30.43% | - | - |
| 12/19 | 30 | 30 | 20 | 30 | +50% | 1,764,900 | - | +30.43% | - | - |
| 12/18 | 20 | 30 | 20 | 20 | 0% | 1,526,000 | - | -13.04% | - | - |
| 12/17 | 30 | 30 | 20 | 20 | 0% | 1,471,200 | - | -13.04% | - | - |
| 12/14 | 20 | 30 | 20 | 20 | -33.33% | 1,418,900 | - | -13.04% | - | - |
| 12/13 | 30 | 30 | 20 | 30 | +50% | 1,501,700 | - | +25% | - | - |
| 12/12 | 20 | 30 | 20 | 20 | 0% | 1,237,700 | - | -16.67% | - | - |
| 12/11 | 20 | 30 | 20 | 20 | 0% | 1,376,800 | - | -16.67% | - | - |
| 12/10 | 20 | 30 | 20 | 20 | 0% | 1,196,500 | - | -16.67% | - | - |
| 12/07 | 30 | 30 | 20 | 20 | 0% | 1,163,900 | - | -16.67% | - | - |
| 12/06 | 20 | 30 | 20 | 20 | 0% | 1,193,300 | - | -16.67% | - | - |
| 12/05 | 30 | 30 | 20 | 20 | 0% | 1,349,700 | - | -16.67% | - | - |
| 12/04 | 20 | 30 | 20 | 20 | 0% | 1,060,300 | - | -16.67% | - | - |
| 12/03 | 20 | 30 | 20 | 20 | -33.33% | 1,037,000 | - | -16.67% | - | - |
| 11/30 | 20 | 30 | 20 | 30 | +50% | 1,087,400 | - | +20% | - | - |
| 11/29 | 20 | 30 | 20 | 20 | -33.33% | 1,173,400 | - | -16.67% | - | - |
| 11/28 | 20 | 30 | 20 | 30 | +50% | 894,800 | - | +25% | - | - |
| 11/27 | 30 | 30 | 20 | 20 | 0% | 940,700 | - | -16.67% | - | - |
| 11/26 | 20 | 30 | 20 | 20 | -33.33% | 955,800 | - | -16.67% | - | - |
| 11/22 | 30 | 30 | 20 | 30 | 0% | 957,800 | - | +25% | - | - |
| 11/21 | 20 | 30 | 20 | 30 | +50% | 1,020,000 | - | +25% | - | - |
| 11/20 | 30 | 30 | 20 | 20 | 0% | 887,300 | - | -13.04% | - | - |
| 11/19 | 30 | 30 | 20 | 20 | -33.33% | 850,200 | - | -13.04% | - | - |
| 11/16 | 30 | 30 | 20 | 30 | +50% | 947,800 | - | +25% | - | - |
| 11/15 | 20 | 30 | 20 | 20 | 0% | 823,300 | - | -13.04% | - | - |
| 11/14 | 20 | 30 | 20 | 20 | -33.33% | 817,700 | - | -16.67% | - | - |
| 11/13 | 30 | 30 | 20 | 30 | +50% | 861,400 | - | +25% | - | - |
| 11/12 | 30 | 30 | 20 | 20 | -33.33% | 755,900 | - | -13.04% | - | - |
| 11/09 | 20 | 30 | 20 | 30 | 0% | 798,600 | - | +30.43% | - | - |
| 11/08 | 30 | 30 | 20 | 30 | 0% | 802,100 | - | +30.43% | - | - |
| 11/07 | 30 | 30 | 20 | 30 | 0% | 885,400 | - | +36.36% | - | - |
| 11/06 | 30 | 30 | 20 | 30 | 0% | 874,700 | - | +36.36% | - | - |
| 11/05 | 30 | 30 | 20 | 30 | +50% | 755,900 | - | +36.36% | - | - |
| 11/02 | 20 | 30 | 20 | 20 | 0% | 860,200 | - | -9.09% | - | - |
| 11/01 | 30 | 30 | 20 | 20 | 0% | 668,000 | - | -9.09% | - | - |
| 10/31 | 30 | 30 | 20 | 20 | 0% | 1,078,600 | - | -9.09% | - | - |
| 10/30 | 20 | 30 | 20 | 20 | 0% | 882,900 | - | -9.09% | - | - |
| 10/29 | 30 | 30 | 20 | 20 | -33.33% | 1,049,700 | - | -9.09% | - | - |
| 10/26 | 30 | 30 | 20 | 30 | +50% | 708,200 | - | +36.36% | - | - |
| 10/25 | 30 | 30 | 20 | 20 | 0% | 685,500 | - | -4.76% | - | - |
| 10/24 | 20 | 30 | 20 | 20 | 0% | 740,000 | - | -4.76% | - | - |
| 10/23 | 30 | 30 | 20 | 20 | 0% | 622,900 | - | -4.76% | - | - |
| 10/22 | 30 | 30 | 20 | 20 | 0% | 703,900 | - | -4.76% | - | - |
| 10/19 | 20 | 30 | 20 | 20 | 0% | 601,600 | - | -4.76% | - | - |
| 10/18 | 20 | 30 | 20 | 20 | 0% | 627,600 | - | -4.76% | - | - |
| 10/17 | 20 | 30 | 20 | 20 | 0% | 542,700 | - | -4.76% | - | - |
| 10/16 | 20 | 30 | 20 | 20 | -33.33% | 842,400 | - | -4.76% | - | - |
| 10/15 | 20 | 30 | 20 | 30 | +50% | 580,000 | - | +42.86% | - | - |
| 10/12 | 20 | 30 | 20 | 20 | -33.33% | 399,100 | - | -4.76% | - | - |
| 10/11 | 20 | 30 | 20 | 30 | +50% | 402,400 | - | +42.86% | - | - |
| 10/10 | 20 | 20 | 20 | 20 | 0% | 429,300 | - | 0% | - | - |
| 10/09 | 20 | 30 | 20 | 20 | 0% | 388,300 | - | -4.76% | - | - |
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。
