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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 28 | 28.1 | 24.8 | 24.9 | -3.1 | -11.1% | 23,000 |
| 2011/08/11 | 24.4 | 31 | 23.8 | 28 | +3 | +12% | 190,500 |
| 2011/08/10 | 24.8 | 26.2 | 24.8 | 25 | +1.2 | +5% | 7,500 |
| 2011/08/09 | 23.8 | 24.9 | 23.8 | 23.8 | ±0 | ±0% | 84,000 |
| 2011/08/08 | 25 | 25 | 23.8 | 23.8 | -1.2 | -4.8% | 39,000 |
| 2011/08/05 | 25.8 | 26 | 25 | 25 | -2.4 | -8.8% | 44,500 |
| 2011/08/04 | 27.4 | 27.4 | 27.4 | 27.4 | - | - | 1,000 |
| 2011/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/02 | 26.3 | 27.4 | 26.2 | 27.4 | +1.1 | +4.2% | 23,500 |
| 2011/08/01 | 26.8 | 27.2 | 26.2 | 26.3 | -0.9 | -3.3% | 6,500 |
| 2011/07/29 | 27.8 | 28 | 27 | 27.2 | -0.8 | -2.9% | 15,500 |
| 2011/07/28 | 29 | 29 | 28 | 28 | -0.6 | -2.1% | 27,000 |
| 2011/07/27 | 29.1 | 29.1 | 28 | 28.6 | -0.4 | -1.4% | 22,500 |
| 2011/07/26 | 28 | 29 | 28 | 29 | +0.4 | +1.4% | 8,000 |
| 2011/07/25 | 29.2 | 29.2 | 28.3 | 28.6 | +0.2 | +0.7% | 59,000 |
| 2011/07/22 | 28.4 | 28.4 | 28 | 28.4 | +0.4 | +1.4% | 10,500 |
| 2011/07/21 | 29.1 | 29.1 | 27.9 | 28 | -0.9 | -3.1% | 71,000 |
| 2011/07/20 | 28.3 | 31 | 28.3 | 28.9 | +1.9 | +7% | 243,500 |
| 2011/07/19 | 26.9 | 27 | 26 | 27 | +0.6 | +2.3% | 25,000 |
| 2011/07/15 | 25.4 | 26.5 | 25.4 | 26.4 | +0.1 | +0.4% | 59,000 |
| 2011/07/14 | 26.9 | 26.9 | 25.8 | 26.3 | -0.4 | -1.5% | 34,000 |
| 2011/07/13 | 26.1 | 27.2 | 25.9 | 26.7 | -0.2 | -0.7% | 71,000 |
| 2011/07/12 | 26.9 | 27.1 | 26.8 | 26.9 | -1.2 | -4.3% | 130,000 |
| 2011/07/11 | 28.2 | 28.8 | 27.6 | 28.1 | -0.7 | -2.4% | 165,500 |
| 2011/07/08 | 29.9 | 34.4 | 28.1 | 28.8 | -1.9 | -6.2% | 849,500 |
| 2011/07/07 | 30.7 | 30.7 | 30.7 | 30.7 | +6 | +24.3% | 310,500 |
| 2011/07/06 | 24.6 | 24.7 | 24 | 24.7 | +0.8 | +3.3% | 19,500 |
| 2011/07/05 | 24.1 | 25 | 23.8 | 23.9 | -1 | -4% | 37,000 |
| 2011/07/04 | 25 | 25.2 | 23.8 | 24.9 | -0.1 | -0.4% | 65,000 |
| 2011/07/01 | 25 | 25 | 24.1 | 25 | +0.2 | +0.8% | 33,000 |
| 2011/06/30 | 24.8 | 24.8 | 24.8 | 24.8 | -0.1 | -0.4% | 500 |
| 2011/06/29 | 25 | 25 | 24 | 24.9 | +0.9 | +3.8% | 8,000 |
| 2011/06/28 | 26.6 | 26.6 | 24 | 24 | -1.4 | -5.5% | 51,500 |
| 2011/06/27 | 26.6 | 26.6 | 25.4 | 25.4 | ±0 | ±0% | 73,000 |
| 2011/06/24 | 25.4 | 25.4 | 24.5 | 25.4 | +0.9 | +3.7% | 14,000 |
| 2011/06/23 | 25.8 | 25.8 | 24.5 | 24.5 | -0.7 | -2.8% | 8,000 |
| 2011/06/22 | 24.5 | 25.2 | 24 | 25.2 | +1 | +4.1% | 10,000 |
| 2011/06/21 | 24.2 | 24.2 | 23.8 | 24.2 | ±0 | ±0% | 49,500 |
| 2011/06/20 | 25.9 | 25.9 | 23.8 | 24.2 | -3.4 | -12.3% | 34,500 |
| 2011/06/17 | 28.6 | 28.6 | 25.6 | 27.6 | -0.2 | -0.7% | 100,000 |
| 2011/06/16 | 24.4 | 27.8 | 24 | 27.8 | +4 | +16.8% | 41,000 |
| 2011/06/15 | 23.8 | 24 | 23.8 | 23.8 | -0.1 | -0.4% | 36,000 |
| 2011/06/14 | 23.8 | 25 | 23.8 | 23.9 | +0.1 | +0.4% | 14,000 |
| 2011/06/13 | 23.8 | 23.8 | 23.8 | 23.8 | -1 | -4% | 8,500 |
| 2011/06/10 | 24.2 | 25 | 23.8 | 24.8 | +1 | +4.2% | 20,000 |
| 2011/06/09 | 24.6 | 24.6 | 23.3 | 23.8 | -0.8 | -3.3% | 70,500 |
| 2011/06/08 | 24.7 | 24.7 | 24.6 | 24.6 | -0.2 | -0.8% | 4,000 |
| 2011/06/07 | 25 | 25 | 24.7 | 24.8 | -0.2 | -0.8% | 4,000 |
| 2011/06/06 | 25.6 | 25.8 | 25 | 25 | ±0 | ±0% | 12,500 |
| 2011/06/03 | 25 | 25 | 25 | 25 | ±0 | ±0% | 2,500 |
3251～
3300
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
