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 |
|---|---|---|---|---|---|---|---|
| 2013/03/28 | 68.2 | 75.8 | 58.4 | 65.8 | -0.2 | -0.3% | 108,500 |
| 2013/03/27 | 64.2 | 68 | 63.2 | 66 | +5 | +8.2% | 55,500 |
| 2013/03/26 | 67.4 | 67.4 | 60.8 | 61 | -6.6 | -9.8% | 30,000 |
| 2013/03/25 | 64 | 68 | 60 | 67.6 | +3.6 | +5.6% | 132,000 |
| 2013/03/22 | 58 | 67.6 | 58 | 64 | +8 | +14.3% | 190,000 |
| 2013/03/21 | 56.4 | 57 | 54.2 | 56 | -0.4 | -0.7% | 43,000 |
| 2013/03/19 | 54.2 | 56.8 | 54.2 | 56.4 | -0.6 | -1.1% | 53,000 |
| 2013/03/18 | 57 | 57.2 | 56.2 | 57 | ±0 | ±0% | 18,000 |
| 2013/03/15 | 56.4 | 59 | 54.8 | 57 | +0.6 | +1.1% | 82,500 |
| 2013/03/14 | 61 | 62.4 | 55.8 | 56.4 | -3.6 | -6% | 247,500 |
| 2013/03/13 | 61.8 | 67.8 | 60 | 60 | -16 | -21.1% | 615,500 |
| 2013/03/12 | 76 | 76 | 76 | 76 | +16 | +26.7% | 329,500 |
| 2013/03/11 | 44.4 | 60 | 44.4 | 60 | +16 | +36.4% | 699,500 |
| 2013/03/08 | 44.6 | 44.6 | 44 | 44 | +0.6 | +1.4% | 24,000 |
| 2013/03/07 | 43.6 | 44.2 | 42.8 | 43.4 | - | - | 25,500 |
| 2013/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/05 | 44.4 | 44.4 | 44 | 44 | +0.4 | +0.9% | 7,500 |
| 2013/03/04 | 44 | 44 | 43.6 | 43.6 | -0.4 | -0.9% | 14,000 |
| 2013/03/01 | 44.6 | 44.6 | 44 | 44 | -0.2 | -0.5% | 8,000 |
| 2013/02/28 | 45 | 45 | 44.2 | 44.2 | +0.4 | +0.9% | 18,500 |
| 2013/02/27 | 44.2 | 44.2 | 43.6 | 43.8 | -0.6 | -1.4% | 6,500 |
| 2013/02/26 | 44.4 | 44.4 | 44.2 | 44.4 | +0.4 | +0.9% | 16,000 |
| 2013/02/25 | 44.4 | 44.4 | 43.6 | 44 | ±0 | ±0% | 59,000 |
| 2013/02/22 | 44.4 | 44.4 | 43.6 | 44 | -0.2 | -0.5% | 21,000 |
| 2013/02/21 | 44.2 | 44.4 | 44 | 44.2 | +0.4 | +0.9% | 12,500 |
| 2013/02/20 | 44 | 44 | 43.6 | 43.8 | +0.8 | +1.9% | 11,500 |
| 2013/02/19 | 44 | 44 | 43 | 43 | -0.2 | -0.5% | 6,000 |
| 2013/02/18 | 42.6 | 44 | 42.6 | 43.2 | +0.6 | +1.4% | 31,500 |
| 2013/02/15 | 43.4 | 43.4 | 42.6 | 42.6 | ±0 | ±0% | 7,500 |
| 2013/02/14 | 42.8 | 42.8 | 42.6 | 42.6 | -0.2 | -0.5% | 12,500 |
| 2013/02/13 | 43 | 43.2 | 42.8 | 42.8 | -0.8 | -1.8% | 25,000 |
| 2013/02/12 | 44.6 | 44.6 | 43.2 | 43.6 | -1.2 | -2.7% | 13,000 |
| 2013/02/08 | 43.8 | 44.8 | 43.4 | 44.8 | +1 | +2.3% | 33,000 |
| 2013/02/07 | 44 | 44.6 | 43.6 | 43.8 | +0.2 | +0.5% | 25,500 |
| 2013/02/06 | 44.6 | 44.6 | 42.8 | 43.6 | -0.2 | -0.5% | 50,000 |
| 2013/02/05 | 44 | 44.4 | 43.6 | 43.8 | -0.8 | -1.8% | 26,500 |
| 2013/02/04 | 44.8 | 45.2 | 43.6 | 44.6 | +0.2 | +0.5% | 51,500 |
| 2013/02/01 | 44.4 | 44.4 | 44.4 | 44.4 | ±0 | ±0% | 3,000 |
| 2013/01/31 | 44.2 | 44.4 | 44 | 44.4 | ±0 | ±0% | 5,000 |
| 2013/01/30 | 44.4 | 44.8 | 44 | 44.4 | +0.4 | +0.9% | 12,500 |
| 2013/01/29 | 45.2 | 45.4 | 44 | 44 | -1 | -2.2% | 45,500 |
| 2013/01/28 | 44.4 | 45 | 44.2 | 45 | +1 | +2.3% | 29,000 |
| 2013/01/25 | 45 | 45 | 43.8 | 44 | -0.8 | -1.8% | 93,500 |
| 2013/01/24 | 45 | 45 | 44.2 | 44.8 | ±0 | ±0% | 43,000 |
| 2013/01/23 | 45 | 45 | 44.4 | 44.8 | +0.4 | +0.9% | 25,500 |
| 2013/01/22 | 45 | 45 | 44.4 | 44.4 | ±0 | ±0% | 26,000 |
| 2013/01/21 | 44.8 | 45 | 44.4 | 44.4 | ±0 | ±0% | 28,500 |
| 2013/01/18 | 45.4 | 45.4 | 44.4 | 44.4 | +0.2 | +0.5% | 5,000 |
| 2013/01/17 | 44.6 | 44.6 | 44.2 | 44.2 | -0.4 | -0.9% | 6,000 |
| 2013/01/16 | 44.8 | 45.2 | 44.4 | 44.6 | +0.2 | +0.5% | 18,000 |
2951～
3000
件表示中 / 4699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 | 29,700円 | +5.0% | +9.1% | 3.37% | 12.16倍 | 2.36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 |
| 学究社 | 224,300円 | +5.0% | +8.0% | 4.01% | 12.32倍 | 3.48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 |
| 日水コン | 202,700円 | +5.0% | +6.7% | 3.16% | 16.04倍 | 1.69倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| ビーウィズ | 166,000円 | -3.0% | -43.0% | 4.64% | 24.38倍 | 2.60倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| デジタルＨＤ | 133,300円 | -13.3% | +96.1% | 3.45% | 10.58倍 | 0.76倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
