エスプールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,126 | 1,133 | 1,114 | 1,116 | +8 | +0.7% | 432,200 |
| 2022/08/25 | 1,093 | 1,118 | 1,090 | 1,108 | +26 | +2.4% | 286,000 |
| 2022/08/24 | 1,074 | 1,085 | 1,072 | 1,082 | +8 | +0.7% | 169,300 |
| 2022/08/23 | 1,071 | 1,075 | 1,063 | 1,074 | -5 | -0.5% | 177,300 |
| 2022/08/22 | 1,090 | 1,090 | 1,064 | 1,079 | -15 | -1.4% | 417,800 |
| 2022/08/19 | 1,111 | 1,115 | 1,086 | 1,094 | -24 | -2.1% | 614,300 |
| 2022/08/18 | 1,111 | 1,129 | 1,103 | 1,118 | -7 | -0.6% | 292,500 |
| 2022/08/17 | 1,121 | 1,137 | 1,103 | 1,125 | +4 | +0.4% | 463,300 |
| 2022/08/16 | 1,110 | 1,133 | 1,102 | 1,121 | +27 | +2.5% | 592,100 |
| 2022/08/15 | 1,100 | 1,101 | 1,089 | 1,094 | +8 | +0.7% | 271,900 |
| 2022/08/12 | 1,095 | 1,102 | 1,082 | 1,086 | +16 | +1.5% | 483,100 |
| 2022/08/10 | 1,060 | 1,070 | 1,050 | 1,070 | -5 | -0.5% | 293,700 |
| 2022/08/09 | 1,055 | 1,075 | 1,049 | 1,075 | +26 | +2.5% | 473,000 |
| 2022/08/08 | 1,060 | 1,063 | 1,033 | 1,049 | -35 | -3.2% | 447,900 |
| 2022/08/05 | 1,063 | 1,094 | 1,059 | 1,084 | +27 | +2.6% | 453,300 |
| 2022/08/04 | 1,070 | 1,075 | 1,035 | 1,057 | +9 | +0.9% | 624,100 |
| 2022/08/03 | 1,072 | 1,073 | 1,043 | 1,048 | -22 | -2.1% | 516,800 |
| 2022/08/02 | 1,090 | 1,093 | 1,065 | 1,070 | -21 | -1.9% | 491,400 |
| 2022/08/01 | 1,118 | 1,119 | 1,078 | 1,091 | -5 | -0.5% | 377,500 |
| 2022/07/29 | 1,080 | 1,103 | 1,077 | 1,096 | +10 | +0.9% | 613,100 |
| 2022/07/28 | 1,070 | 1,088 | 1,065 | 1,086 | +34 | +3.2% | 1,035,800 |
| 2022/07/27 | 1,031 | 1,056 | 1,031 | 1,052 | +24 | +2.3% | 426,400 |
| 2022/07/26 | 1,029 | 1,031 | 1,013 | 1,028 | +1 | +0.1% | 335,300 |
| 2022/07/25 | 1,049 | 1,049 | 1,023 | 1,027 | -32 | -3% | 484,700 |
| 2022/07/22 | 1,045 | 1,064 | 1,027 | 1,059 | +3 | +0.3% | 517,800 |
| 2022/07/21 | 1,053 | 1,088 | 1,049 | 1,056 | +6 | +0.6% | 741,100 |
| 2022/07/20 | 1,039 | 1,057 | 1,013 | 1,050 | +43 | +4.3% | 1,074,700 |
| 2022/07/19 | 1,009 | 1,018 | 993 | 1,007 | -6 | -0.6% | 692,500 |
| 2022/07/15 | 996 | 1,030 | 992 | 1,013 | +17 | +1.7% | 931,600 |
| 2022/07/14 | 972 | 1,012 | 971 | 996 | +23 | +2.4% | 820,300 |
| 2022/07/13 | 991 | 993 | 969 | 973 | -3 | -0.3% | 846,800 |
| 2022/07/12 | 993 | 993 | 967 | 976 | -14 | -1.4% | 760,100 |
| 2022/07/11 | 960 | 998 | 949 | 990 | +28 | +2.9% | 1,202,100 |
| 2022/07/08 | 1,007 | 1,011 | 956 | 962 | -37 | -3.7% | 1,739,100 |
| 2022/07/07 | 986 | 1,013 | 980 | 999 | +16 | +1.6% | 1,301,200 |
| 2022/07/06 | 1,056 | 1,067 | 976 | 983 | -190 | -16.2% | 3,365,800 |
| 2022/07/05 | 1,148 | 1,184 | 1,148 | 1,173 | +31 | +2.7% | 637,200 |
| 2022/07/04 | 1,133 | 1,150 | 1,120 | 1,142 | +38 | +3.4% | 587,600 |
| 2022/07/01 | 1,125 | 1,144 | 1,097 | 1,104 | -20 | -1.8% | 412,000 |
| 2022/06/30 | 1,142 | 1,149 | 1,118 | 1,124 | -18 | -1.6% | 399,500 |
| 2022/06/29 | 1,111 | 1,148 | 1,108 | 1,142 | +1 | +0.1% | 491,400 |
| 2022/06/28 | 1,130 | 1,148 | 1,126 | 1,141 | -16 | -1.4% | 507,800 |
| 2022/06/27 | 1,150 | 1,169 | 1,139 | 1,157 | +27 | +2.4% | 388,200 |
| 2022/06/24 | 1,101 | 1,144 | 1,091 | 1,130 | +49 | +4.5% | 511,400 |
| 2022/06/23 | 1,071 | 1,128 | 1,071 | 1,081 | +14 | +1.3% | 458,600 |
| 2022/06/22 | 1,099 | 1,099 | 1,060 | 1,067 | -15 | -1.4% | 273,500 |
| 2022/06/21 | 1,074 | 1,089 | 1,064 | 1,082 | +19 | +1.8% | 288,100 |
| 2022/06/20 | 1,105 | 1,109 | 1,041 | 1,063 | -7 | -0.7% | 333,300 |
| 2022/06/17 | 1,067 | 1,086 | 1,060 | 1,070 | -18 | -1.7% | 373,900 |
| 2022/06/16 | 1,145 | 1,153 | 1,083 | 1,088 | -20 | -1.8% | 347,900 |
551～
600
件表示中 / 4600件
類似銘柄と比較する
現在ご覧いただいている「エスプール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エスプール | 34,000円 | +5.0% | +2.9% | 2.94% | 14.69倍 | 3.19倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| オリコンＨＤ | 443,500円 | +0.8% | +11.9% | 4.51% | 9.12倍 | 1.09倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ＮＩＳＳＯＨＤ | 79,000円 | +9.4% | +24.3% | 2.78% | 10.80倍 | 1.70倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| エイジス | 248,800円 | +10.0% | +9.6% | 3.42% | 10.31倍 | 0.88倍 |
|
棚卸代行ほか店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| ＦＦＪ | 142,500円 | +18.8% | -20.2% | 3.16% | 17.23倍 | 2.03倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
市場注目の銘柄
チャート関連のコラム
