エスクリプトエナジー（5721）の株価チャート
2015/04/06～2015/08/28
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 |
| 08/28 | 47 | 47 | 46 | 46 | 0% | 270,600 | 46億9521万 | -4.17% | 24.08 | 1.95 |
| 08/27 | 45 | 46 | 45 | 46 | +2.22% | 101,200 | 46億9521万 | -6.12% | 24.08 | 1.95 |
| 08/26 | 43 | 46 | 43 | 45 | +4.65% | 440,700 | 45億9314万 | -8.16% | 23.55 | 1.91 |
| 08/25 | 45 | 45 | 43 | 43 | -4.44% | 779,800 | 43億8900万 | -12.24% | 22.51 | 1.82 |
| 08/24 | 46 | 48 | 45 | 45 | -4.26% | 1,072,500 | 45億9314万 | -8.16% | 23.55 | 1.91 |
| 08/21 | 48 | 49 | 46 | 47 | -2.08% | 1,049,000 | 47億9728万 | -6% | 24.6 | 1.99 |
| 08/20 | 49 | 49 | 48 | 48 | -2.04% | 247,400 | 48億9935万 | -4% | 25.12 | 2.04 |
| 08/19 | 49 | 50 | 48 | 49 | 0% | 311,600 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/18 | 50 | 50 | 49 | 49 | 0% | 267,600 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/17 | 50 | 50 | 49 | 49 | -2% | 337,900 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/14 | 49 | 50 | 49 | 50 | +2.04% | 206,100 | 51億349万 | 0% | 26.17 | 2.12 |
| 08/13 | 49 | 49 | 48 | 49 | 0% | 88,000 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/12 | 49 | 49 | 48 | 49 | 0% | 104,700 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/11 | 49 | 50 | 48 | 49 | 0% | 207,400 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/10 | 49 | 49 | 48 | 49 | -2% | 155,300 | 50億142万 | -2% | 25.65 | 2.08 |
| 08/07 | 50 | 50 | 48 | 50 | 0% | 471,500 | 51億349万 | 0% | 26.17 | 2.12 |
| 08/06 | 49 | 50 | 49 | 50 | +2.04% | 130,300 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 08/05 | 50 | 50 | 49 | 49 | 0% | 183,500 | 50億142万 | -3.92% | 25.65 | 2.08 |
| 08/04 | 50 | 50 | 49 | 49 | -2% | 165,900 | 50億142万 | -3.92% | 25.65 | 2.08 |
| 08/03 | 49 | 50 | 49 | 50 | 0% | 52,500 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/31 | 49 | 50 | 48 | 50 | +2.04% | 974,300 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/30 | 51 | 51 | 49 | 49 | -2% | 398,700 | 50億142万 | -3.92% | 25.65 | 2.08 |
| 07/29 | 50 | 51 | 50 | 50 | 0% | 88,300 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/28 | 50 | 51 | 50 | 50 | 0% | 264,500 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/27 | 51 | 51 | 50 | 50 | 0% | 354,200 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/24 | 53 | 56 | 50 | 50 | -5.66% | 6,168,000 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/23 | 51 | 53 | 50 | 53 | +3.92% | 1,606,000 | 54億970万 | +3.92% | 27.74 | 2.25 |
| 07/22 | 51 | 52 | 50 | 51 | 0% | 271,000 | 52億556万 | 0% | 26.69 | 2.16 |
| 07/21 | 51 | 52 | 51 | 51 | -1.92% | 77,700 | 52億556万 | 0% | 26.69 | 2.16 |
| 07/17 | 51 | 52 | 50 | 52 | +1.96% | 253,400 | 53億763万 | +1.96% | 27.22 | 2.21 |
| 07/16 | 50 | 51 | 50 | 51 | +2% | 96,500 | 52億556万 | 0% | 26.69 | 2.16 |
| 07/15 | 51 | 51 | 49 | 50 | 0% | 311,400 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/14 | 50 | 50 | 49 | 50 | 0% | 256,400 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/13 | 49 | 51 | 49 | 50 | +2.04% | 509,700 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/10 | 49 | 50 | 49 | 49 | 0% | 306,900 | 50億142万 | -3.92% | 25.65 | 2.08 |
| 07/09 | 49 | 50 | 48 | 49 | -2% | 595,100 | 50億142万 | -3.92% | 25.65 | 2.08 |
| 07/08 | 52 | 52 | 49 | 50 | -3.85% | 769,300 | 51億349万 | -1.96% | 26.17 | 2.12 |
| 07/07 | 52 | 52 | 50 | 52 | +1.96% | 256,700 | 53億763万 | +4% | 27.22 | 2.21 |
| 07/06 | 53 | 53 | 51 | 51 | -3.77% | 623,300 | 52億556万 | +2% | 26.69 | 2.16 |
| 07/03 | 54 | 55 | 52 | 53 | -1.85% | 1,188,100 | 54億970万 | +6% | 27.74 | 2.25 |
| 07/02 | 51 | 55 | 50 | 54 | +5.88% | 2,369,700 | 55億1177万 | +8% | 28.26 | 2.29 |
| 07/01 | 52 | 52 | 51 | 51 | -1.92% | 339,500 | 52億556万 | +2% | 26.69 | 2.16 |
| 06/30 | 50 | 53 | 50 | 52 | +4% | 694,400 | 53億763万 | +4% | 27.22 | 2.21 |
| 06/29 | 51 | 52 | 50 | 50 | -3.85% | 597,200 | 51億349万 | 0% | 26.17 | 2.12 |
| 06/26 | 52 | 53 | 51 | 52 | +1.96% | 494,400 | 53億763万 | +6.12% | 27.22 | 2.21 |
| 06/25 | 52 | 53 | 51 | 51 | -1.92% | 329,800 | 52億556万 | +4.08% | 26.69 | 2.16 |
| 06/24 | 51 | 53 | 51 | 52 | 0% | 1,188,900 | 53億763万 | +6.12% | 27.22 | 2.21 |
| 06/23 | 51 | 52 | 50 | 52 | +4% | 431,700 | 53億763万 | +6.12% | 27.22 | 2.21 |
| 06/22 | 50 | 51 | 50 | 50 | 0% | 130,400 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 06/19 | 50 | 51 | 50 | 50 | 0% | 115,000 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 06/18 | 51 | 51 | 50 | 50 | -3.85% | 239,800 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 06/17 | 50 | 52 | 50 | 52 | +4% | 300,900 | 53億763万 | +6.12% | 27.22 | 2.21 |
| 06/16 | 50 | 52 | 50 | 50 | 0% | 1,272,600 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 06/15 | 50 | 51 | 50 | 50 | 0% | 230,700 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 06/12 | 50 | 51 | 49 | 50 | -1.96% | 809,500 | 51億349万 | +2.04% | 26.17 | 2.12 |
| 06/11 | 48 | 51 | 48 | 51 | +6.25% | 869,300 | 52億556万 | +4.08% | 26.69 | 2.16 |
| 06/10 | 48 | 49 | 48 | 48 | 0% | 130,900 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 06/09 | 49 | 50 | 48 | 48 | 0% | 375,300 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 06/08 | 48 | 50 | 48 | 48 | 0% | 267,300 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 06/05 | 48 | 49 | 48 | 48 | 0% | 503,400 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 06/04 | 48 | 49 | 48 | 48 | 0% | 202,400 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 06/03 | 48 | 49 | 48 | 48 | 0% | 133,100 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 06/02 | 48 | 48 | 48 | 48 | 0% | 84,100 | 48億9935万 | -2.04% | 25.12 | 2.04 |
| 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 |
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。
