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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 50.9 | 50.9 | 41.5 | 42.6 | -5.3 | -11.1% | 192,000 |
| 2012/01/11 | 45.7 | 47.9 | 45.7 | 47.9 | +8 | +20.1% | 129,500 |
| 2012/01/10 | 37.9 | 39.9 | 37.9 | 39.9 | +1.9 | +5% | 27,500 |
| 2012/01/06 | 36.2 | 38 | 36 | 38 | +1 | +2.7% | 7,000 |
| 2012/01/05 | 37 | 37 | 37 | 37 | ±0 | ±0% | 500 |
| 2012/01/04 | 36.5 | 37.2 | 36.4 | 37 | ±0 | ±0% | 6,500 |
| 2011/12/30 | 37 | 37 | 37 | 37 | +0.6 | +1.6% | 1,000 |
| 2011/12/29 | 36.4 | 37 | 36.4 | 36.4 | -1.6 | -4.2% | 3,500 |
| 2011/12/28 | 38.6 | 38.6 | 36.7 | 38 | +1 | +2.7% | 15,000 |
| 2011/12/27 | 37.5 | 37.8 | 36.4 | 37 | -0.8 | -2.1% | 22,500 |
| 2011/12/26 | 40 | 40 | 37.4 | 37.8 | -0.4 | -1% | 60,000 |
| 2011/12/22 | 39.9 | 39.9 | 37.7 | 38.2 | -0.5 | -1.3% | 11,000 |
| 2011/12/21 | 39.8 | 41.9 | 37 | 38.7 | +0.7 | +1.8% | 100,500 |
| 2011/12/20 | 38.6 | 38.6 | 36.5 | 38 | +0.2 | +0.5% | 23,500 |
| 2011/12/19 | 34.1 | 41.4 | 34.1 | 37.8 | +4.2 | +12.5% | 124,500 |
| 2011/12/16 | 31.9 | 33.8 | 31.5 | 33.6 | +2.4 | +7.7% | 18,500 |
| 2011/12/15 | 31 | 31.2 | 30.6 | 31.2 | +0.2 | +0.6% | 5,000 |
| 2011/12/14 | 30.7 | 31 | 30.5 | 31 | +0.2 | +0.6% | 6,500 |
| 2011/12/13 | 30.3 | 31.9 | 30.2 | 30.8 | +1.6 | +5.5% | 9,000 |
| 2011/12/12 | 29 | 29.2 | 29 | 29.2 | ±0 | ±0% | 10,000 |
| 2011/12/09 | 29.2 | 29.2 | 29.2 | 29.2 | -0.4 | -1.4% | 2,000 |
| 2011/12/08 | 29.7 | 29.7 | 29.6 | 29.6 | -0.8 | -2.6% | 5,000 |
| 2011/12/07 | 29.6 | 30.4 | 29.6 | 30.4 | ±0 | ±0% | 5,500 |
| 2011/12/06 | 30.4 | 30.4 | 30.4 | 30.4 | +0.4 | +1.3% | 500 |
| 2011/12/05 | 29.4 | 30 | 29.4 | 30 | -0.6 | -2% | 9,000 |
| 2011/12/02 | 28.5 | 30.6 | 28.5 | 30.6 | +2.1 | +7.4% | 12,500 |
| 2011/12/01 | 28.7 | 28.7 | 28.4 | 28.5 | -0.2 | -0.7% | 9,000 |
| 2011/11/30 | 28.8 | 28.8 | 28.6 | 28.7 | -0.2 | -0.7% | 3,000 |
| 2011/11/29 | 29 | 29.2 | 28.4 | 28.9 | -1.5 | -4.9% | 13,000 |
| 2011/11/28 | 33 | 33 | 29 | 30.4 | -1.2 | -3.8% | 28,000 |
| 2011/11/25 | 30.4 | 31.8 | 30.4 | 31.6 | +2.6 | +9% | 78,500 |
| 2011/11/24 | 28.9 | 29 | 28.9 | 29 | +0.7 | +2.5% | 17,500 |
| 2011/11/22 | 28.9 | 28.9 | 28.2 | 28.3 | ±0 | ±0% | 9,500 |
| 2011/11/21 | 28.8 | 28.8 | 28.3 | 28.3 | +0.1 | +0.4% | 3,000 |
| 2011/11/18 | 29 | 29 | 28.2 | 28.2 | +0.2 | +0.7% | 5,000 |
| 2011/11/17 | 28 | 28.2 | 27.4 | 28 | ±0 | ±0% | 10,000 |
| 2011/11/16 | 27.4 | 28 | 27.4 | 28 | -0.2 | -0.7% | 9,000 |
| 2011/11/15 | 27.8 | 28.2 | 27.8 | 28.2 | -0.2 | -0.7% | 11,500 |
| 2011/11/14 | 28.3 | 28.4 | 28.3 | 28.4 | -0.5 | -1.7% | 4,000 |
| 2011/11/11 | 28.2 | 28.9 | 28 | 28.9 | +0.8 | +2.8% | 11,500 |
| 2011/11/10 | 28.6 | 28.6 | 28 | 28.1 | -0.9 | -3.1% | 22,000 |
| 2011/11/09 | 28.6 | 29 | 28.6 | 29 | +0.5 | +1.8% | 3,500 |
| 2011/11/08 | 29 | 29 | 28.5 | 28.5 | -1 | -3.4% | 6,500 |
| 2011/11/07 | 29.5 | 29.5 | 29.5 | 29.5 | ±0 | ±0% | 1,000 |
| 2011/11/04 | 28.6 | 29.5 | 28.4 | 29.5 | +0.1 | +0.3% | 10,500 |
| 2011/11/02 | 28.4 | 29.4 | 28.2 | 29.4 | -0.2 | -0.7% | 14,000 |
| 2011/11/01 | 29.6 | 29.6 | 28.6 | 29.6 | ±0 | ±0% | 17,000 |
| 2011/10/31 | 30.5 | 30.5 | 29.4 | 29.6 | -0.9 | -3% | 6,000 |
| 2011/10/28 | 32 | 32 | 30.5 | 30.5 | -0.3 | -1% | 19,500 |
| 2011/10/27 | 30.4 | 30.8 | 30 | 30.8 | +0.3 | +1% | 22,000 |
3151～
3200
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
