エスクリプトエナジー（5721）の株価チャート
2015/01/05～2015/06/01
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 |
|---|
| 2015 |
| 06/01 | 48 | 49 | 48 | 48 | 0% | 102,000 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 05/29 | 49 | 49 | 48 | 48 | 0% | 308,700 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 05/28 | 49 | 49 | 48 | 48 | -2.04% | 142,700 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 05/27 | 48 | 49 | 48 | 49 | 0% | 141,800 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/26 | 48 | 49 | 48 | 49 | +2.08% | 362,700 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/25 | 48 | 49 | 48 | 48 | -2.04% | 113,000 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 05/22 | 49 | 49 | 48 | 49 | +2.08% | 156,300 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/21 | 48 | 50 | 48 | 48 | -2.04% | 884,000 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 05/20 | 49 | 49 | 48 | 49 | 0% | 125,100 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/19 | 49 | 49 | 48 | 49 | 0% | 738,700 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/18 | 50 | 51 | 48 | 49 | -5.77% | 1,216,200 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/15 | 50 | 52 | 50 | 52 | +4% | 1,066,000 | 53億763万 | +6.12% | 27.22 | 2.21 |
| 05/14 | 50 | 50 | 49 | 50 | 0% | 216,900 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 05/13 | 49 | 51 | 49 | 50 | +2.04% | 588,400 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 05/12 | 49 | 50 | 49 | 49 | 0% | 87,400 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/11 | 50 | 50 | 48 | 49 | 0% | 318,500 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/08 | 50 | 50 | 49 | 49 | 0% | 165,400 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/07 | 50 | 50 | 49 | 49 | 0% | 268,700 | 50億142万 | 0% | 25.65 | 2.08 |
| 05/01 | 49 | 50 | 48 | 49 | 0% | 211,900 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/30 | 49 | 50 | 49 | 49 | 0% | 259,400 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/28 | 50 | 50 | 49 | 49 | -2% | 163,300 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/27 | 49 | 50 | 49 | 50 | +2.04% | 135,000 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/24 | 49 | 49 | 48 | 49 | -2% | 240,200 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/23 | 50 | 50 | 49 | 50 | 0% | 72,800 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/22 | 50 | 50 | 49 | 50 | 0% | 79,800 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/21 | 49 | 50 | 49 | 50 | +4.17% | 189,700 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/20 | 49 | 50 | 48 | 48 | -2.04% | 263,100 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 04/17 | 50 | 50 | 48 | 49 | -2% | 204,700 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/16 | 49 | 50 | 49 | 50 | 0% | 100,700 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/15 | 49 | 50 | 48 | 50 | +2.04% | 214,700 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/14 | 49 | 49 | 49 | 49 | 0% | 98,500 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/13 | 49 | 50 | 49 | 49 | -2% | 204,500 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/10 | 50 | 50 | 49 | 50 | 0% | 298,000 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/09 | 49 | 50 | 49 | 50 | +2.04% | 144,200 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 04/08 | 49 | 50 | 48 | 49 | 0% | 248,700 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/07 | 49 | 50 | 48 | 49 | 0% | 171,300 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/06 | 49 | 50 | 48 | 49 | 0% | 289,900 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/03 | 49 | 49 | 48 | 49 | +2.08% | 102,200 | 50億142万 | 0% | 25.65 | 2.08 |
| 04/02 | 47 | 48 | 47 | 48 | +2.13% | 221,300 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 04/01 | 48 | 48 | 47 | 47 | 0% | 272,000 | 47億9728万 | -4.08% | 24.6 | 1.99 |
| 03/31 | 48 | 48 | 47 | 47 | 0% | 93,800 | 47億9728万 | -4.08% | - | 2.17 |
| 03/30 | 48 | 48 | 47 | 47 | 0% | 171,500 | 47億9728万 | -4.08% | - | 2.17 |
| 03/27 | 47 | 49 | 47 | 47 | -2.08% | 285,900 | 47億9728万 | -4.08% | - | 2.17 |
| 03/26 | 48 | 49 | 47 | 48 | +2.13% | 448,000 | 48億9935万 | -4% | - | 2.21 |
| 03/25 | 48 | 49 | 47 | 47 | -4.08% | 593,800 | 47億9728万 | -6% | - | 2.17 |
| 03/24 | 49 | 49 | 48 | 49 | 0% | 218,600 | 50億142万 | -2% | - | 2.26 |
| 03/23 | 49 | 49 | 48 | 49 | 0% | 135,300 | 50億142万 | -2% | - | 2.26 |
| 03/20 | 49 | 49 | 48 | 49 | +2.08% | 968,300 | 50億142万 | 0% | - | 2.26 |
| 03/19 | 49 | 50 | 48 | 48 | -2.04% | 146,900 | 48億9935万 | -2.04% | - | 2.21 |
| 03/18 | 49 | 50 | 49 | 49 | 0% | 146,200 | 50億142万 | 0% | - | 2.26 |
| 03/17 | 49 | 50 | 49 | 49 | 0% | 326,900 | 50億142万 | 0% | - | 2.26 |
| 03/16 | 49 | 50 | 48 | 49 | 0% | 637,300 | 50億142万 | 0% | - | 2.26 |
| 03/13 | 50 | 51 | 49 | 49 | -2% | 1,132,300 | 50億142万 | 0% | - | 2.26 |
| 03/12 | 50 | 51 | 49 | 50 | 0% | 283,800 | 51億349万 | +2.04% | - | 2.31 |
| 03/11 | 49 | 50 | 49 | 50 | 0% | 79,500 | 51億349万 | +2.04% | - | 2.31 |
| 03/10 | 50 | 51 | 49 | 50 | 0% | 200,700 | 51億349万 | +2.04% | - | 2.31 |
| 03/09 | 50 | 51 | 49 | 50 | 0% | 208,200 | 51億349万 | +2.04% | - | 2.31 |
| 03/06 | 51 | 52 | 49 | 50 | -1.96% | 373,700 | 51億349万 | +2.04% | - | 2.31 |
| 03/05 | 50 | 51 | 49 | 51 | +2% | 624,300 | 52億556万 | +4.08% | - | 2.35 |
| 03/04 | 50 | 51 | 49 | 50 | 0% | 288,400 | 51億349万 | +2.04% | - | 2.31 |
| 03/03 | 49 | 51 | 49 | 50 | +2.04% | 569,300 | 51億349万 | +2.04% | - | 2.31 |
| 03/02 | 50 | 50 | 49 | 49 | 0% | 670,500 | 50億142万 | +2.08% | - | 2.26 |
| 02/27 | 50 | 51 | 49 | 49 | -2% | 191,300 | 50億142万 | +2.08% | - | 2.26 |
| 02/26 | 50 | 50 | 49 | 50 | 0% | 638,300 | 51億349万 | +4.17% | - | 2.31 |
| 02/25 | 51 | 52 | 50 | 50 | -1.96% | 157,100 | 51億349万 | +4.17% | - | 2.31 |
| 02/24 | 51 | 51 | 50 | 51 | +2% | 380,700 | 52億556万 | +6.25% | - | 2.35 |
| 02/23 | 52 | 53 | 50 | 50 | -3.85% | 3,334,800 | 51億349万 | +4.17% | - | 2.31 |
| 02/20 | 49 | 56 | 49 | 52 | +6.12% | 10,953,900 | 53億763万 | +8.33% | - | 2.4 |
| 02/19 | 49 | 49 | 48 | 49 | 0% | 198,900 | 50億142万 | +2.08% | - | 2.26 |
| 02/18 | 47 | 50 | 47 | 49 | +4.26% | 973,500 | 50億142万 | +2.08% | - | 2.26 |
| 02/17 | 47 | 48 | 47 | 47 | 0% | 320,000 | 47億9728万 | -2.08% | - | 2.17 |
| 02/16 | 49 | 49 | 47 | 47 | -4.08% | 461,100 | 47億9728万 | -2.08% | - | 2.17 |
| 02/13 | 49 | 51 | 48 | 49 | +2.08% | 2,528,200 | 50億142万 | +2.08% | - | 2.26 |
| 02/12 | 48 | 49 | 47 | 48 | 0% | 309,300 | 48億9935万 | 0% | - | 2.21 |
| 02/10 | 48 | 49 | 47 | 48 | 0% | 168,000 | 48億9935万 | 0% | - | 2.21 |
| 02/09 | 47 | 48 | 46 | 48 | +2.13% | 375,000 | 48億9935万 | 0% | - | 2.21 |
| 02/06 | 46 | 47 | 46 | 47 | 0% | 295,700 | 47億9728万 | -2.08% | - | 2.17 |
| 02/05 | 46 | 47 | 46 | 47 | 0% | 116,900 | 47億9728万 | -2.08% | - | 2.17 |
| 02/04 | 47 | 47 | 46 | 47 | 0% | 181,300 | 47億9728万 | -2.08% | - | 2.17 |
| 02/03 | 47 | 48 | 46 | 47 | 0% | 419,400 | 47億9728万 | -2.08% | - | 2.17 |
| 02/02 | 47 | 48 | 47 | 47 | 0% | 154,400 | 47億9728万 | -2.08% | - | 2.17 |
| 01/30 | 49 | 49 | 47 | 47 | -4.08% | 527,100 | 47億9728万 | -2.08% | - | 2.17 |
| 01/29 | 47 | 49 | 47 | 49 | +2.08% | 1,332,500 | 50億142万 | +2.08% | - | 2.26 |
| 01/28 | 47 | 48 | 47 | 48 | 0% | 390,200 | 48億9935万 | 0% | - | 2.21 |
| 01/27 | 49 | 50 | 48 | 48 | -2.04% | 294,900 | 48億9935万 | 0% | - | 2.21 |
| 01/26 | 49 | 50 | 49 | 49 | 0% | 120,600 | 50億142万 | +2.08% | - | 2.26 |
| 01/23 | 49 | 50 | 48 | 49 | +2.08% | 496,800 | 50億142万 | +2.08% | - | 2.26 |
| 01/22 | 49 | 49 | 48 | 48 | -2.04% | 348,700 | 48億9935万 | 0% | - | 2.21 |
| 01/21 | 48 | 50 | 48 | 49 | +2.08% | 472,300 | 50億142万 | +2.08% | - | 2.26 |
| 01/20 | 48 | 49 | 47 | 48 | +2.13% | 299,900 | 48億9935万 | 0% | - | 2.21 |
| 01/19 | 47 | 48 | 47 | 47 | 0% | 95,000 | 47億9728万 | -2.08% | - | 2.17 |
| 01/16 | 48 | 49 | 47 | 47 | -2.08% | 230,700 | 47億9728万 | -4.08% | - | 2.17 |
| 01/15 | 51 | 51 | 47 | 48 | -4% | 1,116,100 | 48億9935万 | -2.04% | - | 2.21 |
| 01/14 | 46 | 51 | 46 | 50 | +8.7% | 1,360,500 | 51億349万 | +2.04% | - | 2.31 |
| 01/13 | 47 | 47 | 46 | 46 | -2.13% | 446,500 | 46億9521万 | -6.12% | - | 2.12 |
| 01/09 | 48 | 48 | 47 | 47 | -2.08% | 613,500 | 47億9728万 | -4.08% | - | 2.17 |
| 01/08 | 48 | 49 | 48 | 48 | 0% | 162,300 | 48億9935万 | -4% | - | 2.21 |
| 01/07 | 48 | 49 | 48 | 48 | 0% | 138,800 | 48億9935万 | -4% | - | 2.21 |
| 01/06 | 48 | 49 | 48 | 48 | -2.04% | 108,900 | 48億9935万 | -4% | - | 2.21 |
| 01/05 | 48 | 49 | 48 | 49 | 0% | 117,100 | 50億142万 | -2% | - | 2.26 |
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。
