エスクリプトエナジー（5721）の株価チャート
2014/04/08～2014/08/29
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 |
|---|
| 2014 |
| 08/29 | 57 | 74 | 57 | 63 | +34.04% | 33,814,500 | 64億3040万 | +28.57% | - | 2.91 |
| 08/28 | 46 | 47 | 46 | 47 | +2.17% | 256,900 | 47億9728万 | -4.08% | - | 2.17 |
| 08/27 | 47 | 47 | 46 | 46 | 0% | 275,300 | 46億9521万 | -6.12% | - | 2.12 |
| 08/26 | 48 | 48 | 46 | 46 | -4.17% | 173,800 | 46億9521万 | -6.12% | - | 2.12 |
| 08/25 | 48 | 48 | 46 | 48 | 0% | 224,200 | 48億9935万 | -2.04% | - | 2.21 |
| 08/22 | 47 | 48 | 47 | 48 | 0% | 71,000 | 48億9935万 | -2.04% | - | 2.21 |
| 08/21 | 48 | 48 | 47 | 48 | +2.13% | 108,100 | 48億9935万 | -2.04% | - | 2.21 |
| 08/20 | 47 | 48 | 47 | 47 | -2.08% | 150,800 | 47億9728万 | -4.08% | - | 2.17 |
| 08/19 | 49 | 49 | 47 | 48 | 0% | 430,500 | 48億9935万 | -2.04% | - | 2.21 |
| 08/18 | 49 | 49 | 48 | 48 | -2.04% | 221,200 | 48億9935万 | -2.04% | - | 2.21 |
| 08/15 | 48 | 49 | 48 | 49 | -2% | 152,500 | 50億142万 | 0% | - | 2.26 |
| 08/14 | 49 | 50 | 49 | 50 | +2.04% | 346,700 | 51億349万 | +2.04% | - | 2.31 |
| 08/13 | 49 | 49 | 48 | 49 | 0% | 142,700 | 50億142万 | 0% | - | 2.26 |
| 08/12 | 49 | 50 | 48 | 49 | -2% | 138,300 | 50億142万 | 0% | - | 2.26 |
| 08/11 | 48 | 50 | 47 | 50 | +6.38% | 303,400 | 51億349万 | +2.04% | - | 2.31 |
| 08/08 | 49 | 50 | 47 | 47 | -4.08% | 1,236,900 | 47億9728万 | -4.08% | - | 2.17 |
| 08/07 | 50 | 50 | 49 | 49 | -2% | 121,000 | 50億142万 | 0% | - | 2.26 |
| 08/06 | 51 | 51 | 49 | 50 | -1.96% | 351,600 | 51億349万 | +2.04% | - | 2.31 |
| 08/05 | 49 | 52 | 49 | 51 | +6.25% | 1,722,100 | 52億556万 | +6.25% | - | 2.35 |
| 08/04 | 50 | 50 | 48 | 48 | -4% | 334,100 | 48億9935万 | 0% | - | 2.21 |
| 08/01 | 50 | 50 | 47 | 50 | -1.96% | 1,075,300 | 51億349万 | +4.17% | - | 2.31 |
| 07/31 | 54 | 54 | 50 | 51 | -5.56% | 807,000 | 52億556万 | +6.25% | - | 2.35 |
| 07/30 | 51 | 54 | 49 | 54 | +5.88% | 2,221,400 | 55億1177万 | +12.5% | - | 2.49 |
| 07/29 | 50 | 51 | 49 | 51 | +2% | 1,246,000 | 52億556万 | +6.25% | - | 2.35 |
| 07/28 | 49 | 50 | 48 | 50 | +2.04% | 177,000 | 51億349万 | +6.38% | - | 2.31 |
| 07/25 | 48 | 50 | 48 | 49 | +2.08% | 456,100 | 50億142万 | +4.26% | - | 2.26 |
| 07/24 | 48 | 49 | 48 | 48 | -2.04% | 250,700 | 48億9935万 | +2.13% | - | 2.21 |
| 07/23 | 49 | 49 | 48 | 49 | 0% | 161,600 | 50億142万 | +4.26% | - | 2.26 |
| 07/22 | 48 | 49 | 47 | 49 | +2.08% | 127,300 | 50億142万 | +4.26% | - | 2.26 |
| 07/18 | 48 | 49 | 47 | 48 | 0% | 196,900 | 48億9935万 | +2.13% | - | 2.21 |
| 07/17 | 48 | 49 | 47 | 48 | 0% | 303,400 | 48億9935万 | +2.13% | - | 2.21 |
| 07/16 | 47 | 48 | 47 | 48 | +2.13% | 60,800 | 48億9935万 | +2.13% | - | 2.21 |
| 07/15 | 47 | 48 | 47 | 47 | 0% | 170,100 | 47億9728万 | 0% | - | 2.17 |
| 07/14 | 48 | 48 | 47 | 47 | 0% | 310,800 | 47億9728万 | 0% | - | 2.17 |
| 07/11 | 47 | 48 | 47 | 47 | 0% | 407,700 | 47億9728万 | 0% | - | 2.17 |
| 07/10 | 47 | 49 | 47 | 47 | 0% | 668,800 | 47億9728万 | 0% | - | 2.17 |
| 07/09 | 47 | 49 | 47 | 47 | 0% | 970,700 | 47億9728万 | 0% | - | 2.17 |
| 07/08 | 47 | 48 | 46 | 47 | 0% | 355,200 | 47億9728万 | 0% | - | 2.17 |
| 07/07 | 48 | 48 | 47 | 47 | 0% | 299,800 | 47億9728万 | 0% | - | 2.17 |
| 07/04 | 47 | 48 | 47 | 47 | -2.08% | 100,300 | 47億9728万 | 0% | - | 2.17 |
| 07/03 | 47 | 48 | 47 | 48 | +2.13% | 138,400 | 48億9935万 | +2.13% | - | 2.21 |
| 07/02 | 46 | 48 | 46 | 47 | +2.17% | 64,900 | 47億9728万 | +2.17% | - | 2.17 |
| 07/01 | 46 | 47 | 46 | 46 | +2.22% | 411,000 | 46億9521万 | 0% | - | 2.12 |
| 06/30 | 46 | 47 | 45 | 45 | -2.17% | 233,500 | 45億9314万 | -2.17% | - | 2.08 |
| 06/27 | 47 | 47 | 46 | 46 | -2.13% | 286,900 | 46億9521万 | 0% | - | 2.12 |
| 06/26 | 47 | 48 | 46 | 47 | 0% | 81,200 | 47億9728万 | +2.17% | - | 2.17 |
| 06/25 | 47 | 48 | 46 | 47 | -2.08% | 185,100 | 47億9728万 | +2.17% | - | 2.17 |
| 06/24 | 48 | 48 | 47 | 48 | +2.13% | 61,000 | 48億9935万 | +4.35% | - | 2.21 |
| 06/23 | 46 | 48 | 46 | 47 | +2.17% | 292,800 | 47億9728万 | +2.17% | - | 2.17 |
| 06/20 | 48 | 49 | 46 | 46 | -4.17% | 1,524,100 | 46億9521万 | 0% | - | 2.12 |
| 06/19 | 47 | 48 | 47 | 48 | +2.13% | 309,900 | 48億9935万 | +4.35% | - | 2.21 |
| 06/18 | 46 | 47 | 45 | 47 | 0% | 432,800 | 47億9728万 | +2.17% | - | 2.17 |
| 06/17 | 46 | 47 | 46 | 47 | +2.17% | 49,500 | 47億9728万 | +2.17% | - | 2.17 |
| 06/16 | 46 | 47 | 46 | 46 | -2.13% | 167,900 | 46億9521万 | 0% | - | 2.12 |
| 06/13 | 46 | 47 | 45 | 47 | +4.44% | 318,700 | 47億9728万 | +2.17% | - | 2.17 |
| 06/12 | 45 | 46 | 45 | 45 | -2.17% | 40,900 | 45億9314万 | -2.17% | - | 2.08 |
| 06/11 | 46 | 46 | 45 | 46 | -2.13% | 109,200 | 46億9521万 | -2.13% | - | 2.12 |
| 06/10 | 45 | 47 | 45 | 47 | +4.44% | 492,200 | 47億9728万 | 0% | - | 2.17 |
| 06/09 | 46 | 47 | 45 | 45 | -2.17% | 524,700 | 45億9314万 | -4.26% | - | 2.08 |
| 06/06 | 46 | 47 | 46 | 46 | -2.13% | 207,500 | 46億9521万 | -2.13% | - | 2.12 |
| 06/05 | 46 | 47 | 46 | 47 | +2.17% | 304,600 | 47億9728万 | 0% | - | 2.17 |
| 06/04 | 46 | 47 | 46 | 46 | 0% | 60,400 | 46億9521万 | -2.13% | - | 2.12 |
| 06/03 | 48 | 48 | 46 | 46 | -4.17% | 108,100 | 46億9521万 | -2.13% | - | 2.12 |
| 06/02 | 46 | 48 | 45 | 48 | +4.35% | 286,800 | 48億9935万 | +2.13% | - | 2.21 |
| 05/30 | 45 | 46 | 44 | 46 | +2.22% | 268,100 | 46億9521万 | -2.13% | - | 2.12 |
| 05/29 | 45 | 46 | 44 | 45 | -2.17% | 154,800 | 45億9314万 | -6.25% | - | 2.08 |
| 05/28 | 44 | 46 | 44 | 46 | +4.55% | 253,300 | 46億9521万 | -4.17% | - | 2.12 |
| 05/27 | 45 | 46 | 43 | 44 | -6.38% | 519,400 | 44億9107万 | -8.33% | - | 2.03 |
| 05/26 | 45 | 47 | 45 | 47 | +6.82% | 408,600 | 47億9728万 | -2.08% | - | 2.17 |
| 05/23 | 45 | 46 | 44 | 44 | -2.22% | 208,300 | 44億9107万 | -8.33% | - | 2.03 |
| 05/22 | 43 | 45 | 43 | 45 | +4.65% | 338,200 | 45億9314万 | -8.16% | - | 2.08 |
| 05/21 | 45 | 45 | 42 | 43 | -4.44% | 1,078,300 | 43億8900万 | -12.24% | - | 1.98 |
| 05/20 | 46 | 46 | 45 | 45 | -2.17% | 207,500 | 45億9314万 | -8.16% | - | 2.08 |
| 05/19 | 46 | 47 | 46 | 46 | 0% | 466,000 | 46億9521万 | -8% | - | 2.12 |
| 05/16 | 48 | 48 | 46 | 46 | -4.17% | 754,300 | 46億9521万 | -8% | - | 2.12 |
| 05/15 | 49 | 50 | 48 | 48 | -2.04% | 136,600 | 48億9935万 | -4% | - | 2.21 |
| 05/14 | 50 | 50 | 49 | 49 | 0% | 144,200 | 50億142万 | -2% | - | 2.26 |
| 05/13 | 49 | 50 | 49 | 49 | 0% | 88,100 | 50億142万 | -2% | - | 2.26 |
| 05/12 | 49 | 50 | 49 | 49 | -2% | 67,800 | 50億142万 | -3.92% | - | 2.26 |
| 05/09 | 49 | 50 | 48 | 50 | 0% | 251,300 | 51億349万 | -1.96% | - | 2.31 |
| 05/08 | 49 | 50 | 49 | 50 | +2.04% | 225,300 | 51億349万 | -1.96% | - | 2.31 |
| 05/07 | 50 | 50 | 49 | 49 | -2% | 200,600 | 50億142万 | -3.92% | - | 2.26 |
| 05/02 | 49 | 50 | 48 | 50 | +2.04% | 528,700 | 51億349万 | -1.96% | - | 2.31 |
| 05/01 | 48 | 49 | 48 | 49 | 0% | 201,200 | 50億142万 | -3.92% | - | 2.26 |
| 04/30 | 49 | 49 | 48 | 49 | +2.08% | 170,900 | 50億142万 | -3.92% | - | 2.26 |
| 04/28 | 49 | 50 | 48 | 48 | -4% | 628,100 | 48億9935万 | -7.69% | - | 2.21 |
| 04/25 | 49 | 51 | 49 | 50 | +2.04% | 373,700 | 51億349万 | -3.85% | - | 2.31 |
| 04/24 | 50 | 50 | 49 | 49 | 0% | 226,900 | 50億142万 | -5.77% | - | 2.26 |
| 04/23 | 50 | 50 | 49 | 49 | -2% | 99,700 | 50億142万 | -5.77% | - | 2.26 |
| 04/22 | 51 | 51 | 49 | 50 | 0% | 214,600 | 51億349万 | -3.85% | - | 2.31 |
| 04/21 | 51 | 51 | 50 | 50 | -1.96% | 160,000 | 51億349万 | -3.85% | - | 2.31 |
| 04/18 | 51 | 52 | 50 | 51 | 0% | 194,500 | 52億556万 | 0% | - | 2.35 |
| 04/17 | 51 | 52 | 50 | 51 | 0% | 200,000 | 52億556万 | 0% | - | 2.35 |
| 04/16 | 51 | 51 | 50 | 51 | 0% | 132,300 | 52億556万 | 0% | - | 2.35 |
| 04/15 | 51 | 51 | 50 | 51 | +2% | 63,600 | 52億556万 | 0% | - | 2.35 |
| 04/14 | 51 | 51 | 50 | 50 | -1.96% | 185,000 | 51億349万 | -1.96% | - | 2.31 |
| 04/11 | 52 | 52 | 51 | 51 | -3.77% | 134,400 | 52億556万 | -1.92% | - | 2.35 |
| 04/10 | 52 | 53 | 52 | 53 | +1.92% | 109,200 | 54億970万 | +1.92% | - | 2.45 |
| 04/09 | 52 | 53 | 51 | 52 | 0% | 222,700 | 53億763万 | 0% | - | 2.4 |
| 04/08 | 52 | 54 | 52 | 52 | -1.89% | 109,300 | 53億763万 | 0% | - | 2.4 |
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。
