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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 24.8 | 26.2 | 24.4 | 25 | -0.4 | -1.6% | 3,000 |
| 2011/06/01 | 25.1 | 26.7 | 24.3 | 25.4 | +0.2 | +0.8% | 20,000 |
| 2011/05/31 | 26 | 26 | 25.1 | 25.2 | -0.8 | -3.1% | 9,000 |
| 2011/05/30 | 27.2 | 27.2 | 26 | 26 | -0.1 | -0.4% | 24,000 |
| 2011/05/27 | 26.1 | 26.9 | 26 | 26.1 | +0.1 | +0.4% | 8,500 |
| 2011/05/26 | 26.3 | 26.4 | 26 | 26 | -0.4 | -1.5% | 7,000 |
| 2011/05/25 | 26.6 | 27 | 26.4 | 26.4 | -0.6 | -2.2% | 78,000 |
| 2011/05/24 | 27.3 | 27.3 | 26.6 | 27 | +0.6 | +2.3% | 5,500 |
| 2011/05/23 | 27.3 | 27.3 | 26.4 | 26.4 | -0.6 | -2.2% | 17,500 |
| 2011/05/20 | 27 | 27 | 26.6 | 27 | +0.5 | +1.9% | 9,500 |
| 2011/05/19 | 27.1 | 27.1 | 26.1 | 26.5 | ±0 | ±0% | 11,000 |
| 2011/05/18 | 26.5 | 26.7 | 26.5 | 26.5 | -0.2 | -0.7% | 5,000 |
| 2011/05/17 | 26.7 | 26.7 | 26 | 26.7 | ±0 | ±0% | 23,000 |
| 2011/05/16 | 28.9 | 28.9 | 26.7 | 26.7 | -2.3 | -7.9% | 19,500 |
| 2011/05/13 | 26.5 | 29 | 26.2 | 29 | +1.9 | +7% | 33,500 |
| 2011/05/12 | 27.1 | 27.1 | 26.5 | 27.1 | -0.9 | -3.2% | 8,000 |
| 2011/05/11 | 27.8 | 28 | 27.6 | 28 | +0.4 | +1.4% | 8,500 |
| 2011/05/10 | 28 | 28 | 26.7 | 27.6 | ±0 | ±0% | 16,000 |
| 2011/05/09 | 26 | 28.2 | 25.4 | 27.6 | +2.4 | +9.5% | 58,000 |
| 2011/05/06 | 26.4 | 26.4 | 25 | 25.2 | -1.2 | -4.5% | 34,000 |
| 2011/05/02 | 25.6 | 26.9 | 25.6 | 26.4 | +0.9 | +3.5% | 30,500 |
| 2011/04/28 | 25.2 | 25.5 | 24.8 | 25.5 | +0.3 | +1.2% | 44,000 |
| 2011/04/27 | 25.3 | 26.4 | 25.2 | 25.2 | +0.1 | +0.4% | 37,000 |
| 2011/04/26 | 26.2 | 26.2 | 25 | 25.1 | -1.1 | -4.2% | 48,500 |
| 2011/04/25 | 26.8 | 26.8 | 26.2 | 26.2 | ±0 | ±0% | 113,500 |
| 2011/04/22 | 28.4 | 28.4 | 24 | 26.2 | -1.8 | -6.4% | 111,500 |
| 2011/04/21 | 29 | 29 | 27.5 | 28 | -0.2 | -0.7% | 40,500 |
| 2011/04/20 | 28.2 | 28.4 | 28.2 | 28.2 | ±0 | ±0% | 29,500 |
| 2011/04/19 | 29 | 29 | 27.7 | 28.2 | -0.2 | -0.7% | 27,500 |
| 2011/04/18 | 29.6 | 29.6 | 28.4 | 28.4 | -0.5 | -1.7% | 61,000 |
| 2011/04/15 | 26.8 | 29.3 | 26.8 | 28.9 | +2.2 | +8.2% | 66,000 |
| 2011/04/14 | 26.6 | 27.6 | 26.1 | 26.7 | +0.1 | +0.4% | 58,500 |
| 2011/04/13 | 27.4 | 27.4 | 25.6 | 26.6 | -0.4 | -1.5% | 109,000 |
| 2011/04/12 | 29.6 | 29.6 | 26.6 | 27 | -2 | -6.9% | 193,000 |
| 2011/04/11 | 30.6 | 30.6 | 29 | 29 | -1.4 | -4.6% | 68,000 |
| 2011/04/08 | 32.7 | 32.7 | 29 | 30.4 | -5.4 | -15.1% | 251,000 |
| 2011/04/07 | 32.4 | 35.8 | 32.4 | 35.8 | +0.2 | +0.6% | 14,500 |
| 2011/04/06 | 36.4 | 36.4 | 32.4 | 35.6 | -2.4 | -6.3% | 7,500 |
| 2011/04/05 | 39 | 39 | 38 | 38 | -1.1 | -2.8% | 17,000 |
| 2011/04/04 | 40 | 40 | 39.1 | 39.1 | - | - | 9,500 |
| 2011/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/31 | 40 | 40.4 | 40 | 40.4 | +1.1 | +2.8% | 2,500 |
| 2011/03/30 | 40.8 | 40.8 | 39.3 | 39.3 | -2.7 | -6.4% | 10,500 |
| 2011/03/29 | 41.6 | 42 | 41.6 | 42 | +2.2 | +5.5% | 6,000 |
| 2011/03/28 | 42.8 | 42.8 | 39.7 | 39.8 | -2.7 | -6.4% | 16,000 |
| 2011/03/25 | 42.7 | 44 | 42.5 | 42.5 | -6.2 | -12.7% | 76,500 |
| 2011/03/24 | 46 | 48.8 | 44 | 48.7 | +3.7 | +8.2% | 15,000 |
| 2011/03/23 | 47.2 | 47.2 | 44 | 45 | -1.2 | -2.6% | 10,000 |
| 2011/03/22 | 47.2 | 47.2 | 46.2 | 46.2 | +3.2 | +7.4% | 1,500 |
| 2011/03/18 | 37.5 | 43 | 37.5 | 43 | +5.8 | +15.6% | 2,000 |
3301～
3350
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
