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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,098 | 1,098 | 1,041 | 1,051 | -36 | -3.3% | 563,300 |
| 2022/03/18 | 1,036 | 1,088 | 1,029 | 1,087 | +50 | +4.8% | 522,400 |
| 2022/03/17 | 1,012 | 1,038 | 996 | 1,037 | +47 | +4.7% | 479,700 |
| 2022/03/16 | 990 | 997 | 970 | 990 | ±0 | ±0% | 381,100 |
| 2022/03/15 | 960 | 997 | 958 | 990 | +19 | +2% | 324,000 |
| 2022/03/14 | 1,010 | 1,010 | 954 | 971 | -60 | -5.8% | 731,200 |
| 2022/03/11 | 1,079 | 1,088 | 1,015 | 1,031 | -59 | -5.4% | 438,900 |
| 2022/03/10 | 1,082 | 1,120 | 1,072 | 1,090 | +27 | +2.5% | 606,500 |
| 2022/03/09 | 1,028 | 1,074 | 1,016 | 1,063 | +20 | +1.9% | 550,600 |
| 2022/03/08 | 1,044 | 1,068 | 1,033 | 1,043 | -1 | -0.1% | 596,100 |
| 2022/03/07 | 1,036 | 1,058 | 1,021 | 1,044 | +14 | +1.4% | 562,700 |
| 2022/03/04 | 1,035 | 1,044 | 1,015 | 1,030 | -10 | -1% | 462,600 |
| 2022/03/03 | 1,032 | 1,052 | 1,028 | 1,040 | +27 | +2.7% | 264,200 |
| 2022/03/02 | 1,026 | 1,041 | 1,009 | 1,013 | -27 | -2.6% | 238,700 |
| 2022/03/01 | 1,025 | 1,049 | 1,019 | 1,040 | +33 | +3.3% | 348,100 |
| 2022/02/28 | 1,037 | 1,037 | 995 | 1,007 | -24 | -2.3% | 374,000 |
| 2022/02/25 | 1,029 | 1,041 | 1,014 | 1,031 | +31 | +3.1% | 426,900 |
| 2022/02/24 | 968 | 1,002 | 962 | 1,000 | +37 | +3.8% | 465,000 |
| 2022/02/22 | 970 | 997 | 949 | 963 | -22 | -2.2% | 350,400 |
| 2022/02/21 | 943 | 988 | 942 | 985 | +27 | +2.8% | 398,000 |
| 2022/02/18 | 951 | 964 | 934 | 958 | -26 | -2.6% | 740,900 |
| 2022/02/17 | 1,015 | 1,022 | 978 | 984 | -30 | -3% | 370,700 |
| 2022/02/16 | 1,033 | 1,038 | 1,004 | 1,014 | -3 | -0.3% | 251,200 |
| 2022/02/15 | 1,028 | 1,041 | 1,008 | 1,017 | -7 | -0.7% | 288,900 |
| 2022/02/14 | 1,038 | 1,057 | 1,012 | 1,024 | -44 | -4.1% | 385,500 |
| 2022/02/10 | 1,052 | 1,073 | 1,051 | 1,068 | +36 | +3.5% | 403,500 |
| 2022/02/09 | 993 | 1,034 | 990 | 1,032 | +44 | +4.5% | 278,500 |
| 2022/02/08 | 994 | 1,013 | 985 | 988 | -3 | -0.3% | 251,200 |
| 2022/02/07 | 1,002 | 1,019 | 971 | 991 | -36 | -3.5% | 455,800 |
| 2022/02/04 | 1,013 | 1,044 | 1,006 | 1,027 | +8 | +0.8% | 310,700 |
| 2022/02/03 | 1,057 | 1,061 | 1,011 | 1,019 | -48 | -4.5% | 313,200 |
| 2022/02/02 | 1,034 | 1,067 | 1,034 | 1,067 | +36 | +3.5% | 317,600 |
| 2022/02/01 | 1,038 | 1,063 | 1,020 | 1,031 | -1 | -0.1% | 475,400 |
| 2022/01/31 | 987 | 1,039 | 986 | 1,032 | +56 | +5.7% | 532,200 |
| 2022/01/28 | 1,007 | 1,009 | 967 | 976 | -31 | -3.1% | 1,039,600 |
| 2022/01/27 | 1,047 | 1,060 | 1,001 | 1,007 | -51 | -4.8% | 747,600 |
| 2022/01/26 | 1,093 | 1,109 | 1,053 | 1,058 | -44 | -4% | 491,200 |
| 2022/01/25 | 1,131 | 1,139 | 1,089 | 1,102 | -28 | -2.5% | 384,500 |
| 2022/01/24 | 1,125 | 1,136 | 1,094 | 1,130 | +4 | +0.4% | 323,000 |
| 2022/01/21 | 1,090 | 1,127 | 1,088 | 1,126 | -5 | -0.4% | 499,200 |
| 2022/01/20 | 1,112 | 1,134 | 1,084 | 1,131 | +15 | +1.3% | 497,200 |
| 2022/01/19 | 1,100 | 1,154 | 1,097 | 1,116 | +1 | +0.1% | 891,500 |
| 2022/01/18 | 1,066 | 1,133 | 1,066 | 1,115 | +58 | +5.5% | 726,800 |
| 2022/01/17 | 1,111 | 1,111 | 1,052 | 1,057 | -64 | -5.7% | 707,400 |
| 2022/01/14 | 1,130 | 1,165 | 1,072 | 1,121 | +65 | +6.2% | 1,302,600 |
| 2022/01/13 | 1,075 | 1,083 | 1,039 | 1,056 | -17 | -1.6% | 693,900 |
| 2022/01/12 | 1,058 | 1,074 | 1,046 | 1,073 | +42 | +4.1% | 335,900 |
| 2022/01/11 | 1,068 | 1,070 | 1,027 | 1,031 | -37 | -3.5% | 562,200 |
| 2022/01/07 | 1,080 | 1,086 | 1,044 | 1,068 | -3 | -0.3% | 469,400 |
| 2022/01/06 | 1,096 | 1,099 | 1,065 | 1,071 | -56 | -5% | 465,700 |
751～
800
件表示中 / 4693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 | 29,200円 | +5.0% | +9.1% | 3.42% | 11.95倍 | 2.32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 |
| ポート | 171,700円 | +26.9% | +32.1% | - | 11.63倍 | 3.27倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| 学究社 | 214,800円 | +5.0% | +8.0% | - | 11.80倍 | 3.60倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| 令和ＡＨ | 61,700円 | +12.4% | +73.3% | - | 24.04倍 | 10.55倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| アゴーラＨＧ | 8,300円 | +9.8% | +162.1% | - | 60.14倍 | 3.39倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
