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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,778 | 1,875 | 1,753 | 1,753 | +3 | +0.2% | 424,200 |
| 2018/08/30 | 1,676 | 1,816 | 1,672 | 1,750 | +86 | +5.2% | 413,300 |
| 2018/08/29 | 1,590 | 1,676 | 1,590 | 1,664 | +74 | +4.7% | 218,100 |
| 2018/08/28 | 1,597 | 1,615 | 1,546 | 1,590 | +7 | +0.4% | 125,000 |
| 2018/08/27 | 1,540 | 1,635 | 1,535 | 1,583 | +42 | +2.7% | 187,800 |
| 2018/08/24 | 1,449 | 1,556 | 1,432 | 1,541 | +75 | +5.1% | 236,000 |
| 2018/08/23 | 1,366 | 1,477 | 1,366 | 1,466 | +93 | +6.8% | 195,100 |
| 2018/08/22 | 1,398 | 1,428 | 1,355 | 1,373 | -52 | -3.6% | 352,400 |
| 2018/08/21 | 1,443 | 1,445 | 1,369 | 1,425 | -17 | -1.2% | 195,100 |
| 2018/08/20 | 1,589 | 1,601 | 1,442 | 1,442 | -120 | -7.7% | 204,900 |
| 2018/08/17 | 1,499 | 1,592 | 1,495 | 1,562 | +62 | +4.1% | 135,300 |
| 2018/08/16 | 1,485 | 1,537 | 1,460 | 1,500 | -1 | -0.1% | 164,400 |
| 2018/08/15 | 1,610 | 1,610 | 1,495 | 1,501 | -87 | -5.5% | 148,700 |
| 2018/08/14 | 1,540 | 1,606 | 1,539 | 1,588 | +70 | +4.6% | 150,000 |
| 2018/08/13 | 1,516 | 1,545 | 1,485 | 1,518 | -31 | -2% | 102,000 |
| 2018/08/10 | 1,530 | 1,550 | 1,488 | 1,549 | +19 | +1.2% | 85,400 |
| 2018/08/09 | 1,515 | 1,557 | 1,488 | 1,530 | +23 | +1.5% | 144,500 |
| 2018/08/08 | 1,460 | 1,542 | 1,457 | 1,507 | +45 | +3.1% | 176,600 |
| 2018/08/07 | 1,500 | 1,503 | 1,438 | 1,462 | -45 | -3% | 221,000 |
| 2018/08/06 | 1,595 | 1,595 | 1,481 | 1,507 | -86 | -5.4% | 184,700 |
| 2018/08/03 | 1,625 | 1,664 | 1,544 | 1,593 | -45 | -2.7% | 277,900 |
| 2018/08/02 | 1,568 | 1,645 | 1,544 | 1,638 | +125 | +8.3% | 325,500 |
| 2018/08/01 | 1,519 | 1,553 | 1,503 | 1,513 | -37 | -2.4% | 119,100 |
| 2018/07/31 | 1,514 | 1,559 | 1,453 | 1,550 | +32 | +2.1% | 258,800 |
| 2018/07/30 | 1,601 | 1,603 | 1,506 | 1,518 | -112 | -6.9% | 197,100 |
| 2018/07/27 | 1,740 | 1,740 | 1,556 | 1,630 | -110 | -6.3% | 510,100 |
| 2018/07/26 | 1,703 | 1,741 | 1,668 | 1,740 | +37 | +2.2% | 101,800 |
| 2018/07/25 | 1,732 | 1,745 | 1,646 | 1,703 | -4 | -0.2% | 166,100 |
| 2018/07/24 | 1,710 | 1,751 | 1,682 | 1,707 | +19 | +1.1% | 142,800 |
| 2018/07/23 | 1,802 | 1,815 | 1,682 | 1,688 | -152 | -8.3% | 318,200 |
| 2018/07/20 | 1,798 | 1,877 | 1,790 | 1,840 | +62 | +3.5% | 357,000 |
| 2018/07/19 | 1,786 | 1,808 | 1,763 | 1,778 | -26 | -1.4% | 170,100 |
| 2018/07/18 | 1,737 | 1,838 | 1,702 | 1,804 | +67 | +3.9% | 218,100 |
| 2018/07/17 | 1,707 | 1,741 | 1,623 | 1,737 | -50 | -2.8% | 298,500 |
| 2018/07/13 | 1,767 | 1,828 | 1,742 | 1,787 | +60 | +3.5% | 424,500 |
| 2018/07/12 | 1,735 | 1,754 | 1,633 | 1,727 | +47 | +2.8% | 572,900 |
| 2018/07/11 | 1,580 | 1,683 | 1,540 | 1,680 | +170 | +11.3% | 866,400 |
| 2018/07/10 | 1,515 | 1,619 | 1,505 | 1,510 | +10 | +0.7% | 465,900 |
| 2018/07/09 | 1,351 | 1,513 | 1,350 | 1,500 | +143 | +10.5% | 462,800 |
| 2018/07/06 | 1,455 | 1,455 | 1,357 | 1,357 | -105 | -7.2% | 286,200 |
| 2018/07/05 | 1,497 | 1,497 | 1,306 | 1,462 | -35 | -2.3% | 723,500 |
| 2018/07/04 | 1,536 | 1,553 | 1,455 | 1,497 | -54 | -3.5% | 500,500 |
| 2018/07/03 | 1,505 | 1,561 | 1,441 | 1,551 | +183 | +13.4% | 966,800 |
| 2018/07/02 | 1,411 | 1,415 | 1,344 | 1,368 | -43 | -3% | 187,300 |
| 2018/06/29 | 1,350 | 1,420 | 1,340 | 1,411 | +61 | +4.5% | 119,400 |
| 2018/06/28 | 1,365 | 1,366 | 1,310 | 1,350 | -13 | -1% | 117,900 |
| 2018/06/27 | 1,366 | 1,380 | 1,326 | 1,363 | -6 | -0.4% | 123,200 |
| 2018/06/26 | 1,283 | 1,384 | 1,283 | 1,369 | +70 | +5.4% | 256,400 |
| 2018/06/25 | 1,485 | 1,485 | 1,295 | 1,299 | -216 | -14.3% | 473,900 |
| 2018/06/22 | 1,492 | 1,526 | 1,446 | 1,515 | -22 | -1.4% | 185,700 |
1701～
1750
件表示中 / 4782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 | 33,900円 | +5.0% | +9.1% | 2.95% | 13.88倍 | 2.88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 |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ファルコＨＤ | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ライズ | 107,400円 | +24.2% | +18.8% | 1.30% | 15.89倍 | 4.15倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 東 祥 | 68,300円 | -24.8% | -0.9% | 0.88% | 11.04倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
