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 |
|---|---|---|---|---|---|---|---|
| 2018/07/02 | 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 |
| 2018/06/21 | 1,500 | 1,596 | 1,485 | 1,537 | +49 | +3.3% | 319,000 |
| 2018/06/20 | 1,498 | 1,518 | 1,383 | 1,488 | -2 | -0.1% | 267,100 |
| 2018/06/19 | 1,478 | 1,546 | 1,470 | 1,490 | +4 | +0.3% | 239,400 |
| 2018/06/18 | 1,490 | 1,515 | 1,448 | 1,486 | -19 | -1.3% | 159,400 |
| 2018/06/15 | 1,550 | 1,551 | 1,501 | 1,505 | -24 | -1.6% | 117,900 |
| 2018/06/14 | 1,510 | 1,559 | 1,495 | 1,529 | +13 | +0.9% | 122,300 |
| 2018/06/13 | 1,505 | 1,555 | 1,485 | 1,516 | -24 | -1.6% | 187,400 |
| 2018/06/12 | 1,589 | 1,634 | 1,522 | 1,540 | -30 | -1.9% | 242,700 |
| 2018/06/11 | 1,614 | 1,616 | 1,565 | 1,570 | -62 | -3.8% | 165,200 |
| 2018/06/08 | 1,552 | 1,663 | 1,552 | 1,632 | +32 | +2% | 207,800 |
| 2018/06/07 | 1,661 | 1,668 | 1,591 | 1,600 | -76 | -4.5% | 365,200 |
| 2018/06/06 | 1,671 | 1,717 | 1,657 | 1,676 | -14 | -0.8% | 148,100 |
| 2018/06/05 | 1,811 | 1,812 | 1,635 | 1,690 | -102 | -5.7% | 350,800 |
| 2018/06/04 | 1,840 | 1,847 | 1,754 | 1,792 | -23 | -1.3% | 192,000 |
| 2018/06/01 | 1,860 | 1,918 | 1,798 | 1,815 | -41 | -2.2% | 259,400 |
| 2018/05/31 | 1,860 | 1,910 | 1,818 | 1,856 | +53 | +2.9% | 304,700 |
| 2018/05/30 | 1,785 | 1,837 | 1,740 | 1,803 | -32 | -1.7% | 312,400 |
| 2018/05/29 | 1,901 | 1,920 | 1,790 | 1,835 | -95 | -4.9% | 450,300 |
| 2018/05/28 | 1,850 | 1,960 | 1,833 | 1,930 | +80 | +4.3% | 389,400 |
| 2018/05/25 | 1,787 | 1,874 | 1,765 | 1,850 | +39 | +2.2% | 232,200 |
| 2018/05/24 | 1,755 | 1,818 | 1,751 | 1,811 | +11 | +0.6% | 227,400 |
| 2018/05/23 | 1,680 | 1,810 | 1,673 | 1,800 | +82 | +4.8% | 381,000 |
| 2018/05/22 | 1,790 | 1,951 | 1,688 | 1,718 | -13 | -0.8% | 1,461,700 |
| 2018/05/21 | 1,753 | 1,791 | 1,722 | 1,731 | +22 | +1.3% | 234,000 |
| 2018/05/18 | 1,708 | 1,741 | 1,652 | 1,709 | +5 | +0.3% | 151,500 |
| 2018/05/17 | 1,720 | 1,794 | 1,692 | 1,704 | +18 | +1.1% | 208,800 |
| 2018/05/16 | 1,670 | 1,723 | 1,662 | 1,686 | -24 | -1.4% | 122,600 |
| 2018/05/15 | 1,666 | 1,728 | 1,656 | 1,710 | +69 | +4.2% | 163,000 |
| 2018/05/14 | 1,786 | 1,787 | 1,570 | 1,641 | -105 | -6% | 456,300 |
| 2018/05/11 | 1,685 | 1,763 | 1,683 | 1,746 | +44 | +2.6% | 170,200 |
| 2018/05/10 | 1,772 | 1,790 | 1,686 | 1,702 | -40 | -2.3% | 190,000 |
| 2018/05/09 | 1,816 | 1,848 | 1,733 | 1,742 | -109 | -5.9% | 313,700 |
| 2018/05/08 | 1,805 | 1,897 | 1,761 | 1,851 | +41 | +2.3% | 531,600 |
| 2018/05/07 | 1,699 | 1,813 | 1,658 | 1,810 | +101 | +5.9% | 631,300 |
| 2018/05/02 | 1,553 | 1,719 | 1,535 | 1,709 | +186 | +12.2% | 630,400 |
| 2018/05/01 | 1,470 | 1,532 | 1,435 | 1,523 | +49 | +3.3% | 127,800 |
| 2018/04/27 | 1,580 | 1,580 | 1,468 | 1,474 | -76 | -4.9% | 227,100 |
| 2018/04/26 | 1,619 | 1,640 | 1,531 | 1,550 | -29 | -1.8% | 313,300 |
| 2018/04/25 | 1,489 | 1,625 | 1,477 | 1,579 | +53 | +3.5% | 546,600 |
| 2018/04/24 | 1,498 | 1,554 | 1,403 | 1,526 | -5 | -0.3% | 552,000 |
| 2018/04/23 | 1,423 | 1,545 | 1,422 | 1,531 | +81 | +5.6% | 325,800 |
| 2018/04/20 | 1,390 | 1,465 | 1,364 | 1,450 | +63 | +4.5% | 248,700 |
| 2018/04/19 | 1,420 | 1,435 | 1,364 | 1,387 | -20 | -1.4% | 186,600 |
1701～
1750
件表示中 / 4739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 | 33,400円 | +5.0% | +9.1% | 2.99% | 13.68倍 | 2.65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 |
| アドベンチャ | 337,000円 | +4.5% | +38.9% | 0.59% | 19.27倍 | 2.15倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| イージェイＨＤ | 147,800円 | +14.2% | -2.1% | 4.40% | 7.61倍 | 0.87倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| タナベコンサル | 77,200円 | +10.0% | +13.3% | 3.37% | 23.57倍 | 2.37倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ナック | 55,800円 | +3.7% | -3.9% | 3.94% | 12.26倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
