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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 47.4 | 47.6 | 46.5 | 46.5 | ±0 | ±0% | 13,000 |
| 2011/02/18 | 46.5 | 46.5 | 46.5 | 46.5 | +0.6 | +1.3% | 2,000 |
| 2011/02/17 | 46.1 | 46.1 | 45.9 | 45.9 | -1.1 | -2.3% | 18,000 |
| 2011/02/16 | 46.1 | 47 | 46.1 | 47 | +0.6 | +1.3% | 8,500 |
| 2011/02/15 | 46.5 | 46.6 | 46 | 46.4 | +0.3 | +0.7% | 8,000 |
| 2011/02/14 | 46.6 | 46.6 | 46 | 46.1 | -0.9 | -1.9% | 15,000 |
| 2011/02/10 | 46.4 | 47 | 46.4 | 47 | +0.6 | +1.3% | 1,500 |
| 2011/02/09 | 46.4 | 46.5 | 46.4 | 46.4 | - | - | 5,500 |
| 2011/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/07 | 46.5 | 47.1 | 46.4 | 46.4 | -0.7 | -1.5% | 9,000 |
| 2011/02/04 | 47 | 47.1 | 46.4 | 47.1 | -0.7 | -1.5% | 6,500 |
| 2011/02/03 | 47 | 47.8 | 47 | 47.8 | +0.1 | +0.2% | 1,000 |
| 2011/02/02 | 48.4 | 48.4 | 46.5 | 47.7 | +1.2 | +2.6% | 12,500 |
| 2011/02/01 | 46.1 | 46.5 | 46 | 46.5 | -0.3 | -0.6% | 5,000 |
| 2011/01/31 | 46.8 | 47 | 46.8 | 46.8 | +0.8 | +1.7% | 1,500 |
| 2011/01/28 | 46.4 | 47.4 | 46 | 46 | -1.3 | -2.7% | 41,000 |
| 2011/01/27 | 47.1 | 47.4 | 46.4 | 47.3 | -0.1 | -0.2% | 21,000 |
| 2011/01/26 | 48.2 | 48.2 | 47 | 47.4 | ±0 | ±0% | 18,000 |
| 2011/01/25 | 48.3 | 48.5 | 47.4 | 47.4 | -1.9 | -3.9% | 74,500 |
| 2011/01/24 | 49.2 | 49.3 | 47.3 | 49.3 | +0.8 | +1.6% | 25,000 |
| 2011/01/21 | 49.2 | 49.2 | 48.5 | 48.5 | -2.5 | -4.9% | 28,500 |
| 2011/01/20 | 50 | 51 | 49.1 | 51 | +1 | +2% | 60,000 |
| 2011/01/19 | 52.6 | 52.6 | 50 | 50 | -0.8 | -1.6% | 18,000 |
| 2011/01/18 | 51.1 | 52 | 50.8 | 50.8 | -0.1 | -0.2% | 33,500 |
| 2011/01/17 | 54 | 54 | 50.9 | 50.9 | -3.3 | -6.1% | 80,500 |
| 2011/01/14 | 54.6 | 54.6 | 52.7 | 54.2 | -0.6 | -1.1% | 23,000 |
| 2011/01/13 | 53.7 | 55 | 53.7 | 54.8 | +2.2 | +4.2% | 20,000 |
| 2011/01/12 | 52.6 | 52.6 | 52.6 | 52.6 | ±0 | ±0% | 1,500 |
| 2011/01/11 | 52.6 | 52.6 | 52.6 | 52.6 | ±0 | ±0% | 3,000 |
| 2011/01/07 | 52.6 | 52.6 | 52.6 | 52.6 | +0.9 | +1.7% | 1,500 |
| 2011/01/06 | 51.7 | 51.7 | 51.7 | 51.7 | +0.1 | +0.2% | 1,000 |
| 2011/01/05 | 51.6 | 51.6 | 51.6 | 51.6 | ±0 | ±0% | 4,000 |
| 2011/01/04 | 51.9 | 52.6 | 51.6 | 51.6 | -0.1 | -0.2% | 16,500 |
| 2010/12/30 | 52.5 | 52.5 | 51.7 | 51.7 | -1.5 | -2.8% | 7,000 |
| 2010/12/29 | 52.2 | 53.2 | 52.2 | 53.2 | +0.1 | +0.2% | 6,000 |
| 2010/12/28 | 52.8 | 53.1 | 51.1 | 53.1 | -2.7 | -4.8% | 26,000 |
| 2010/12/27 | 54 | 55.8 | 54 | 55.8 | -3.2 | -5.4% | 75,500 |
| 2010/12/24 | 57.8 | 59 | 55.6 | 59 | -0.6 | -1% | 11,000 |
| 2010/12/22 | 61.7 | 61.7 | 57.2 | 59.6 | ±0 | ±0% | 10,500 |
| 2010/12/21 | 61.9 | 61.9 | 59 | 59.6 | +0.6 | +1% | 89,500 |
| 2010/12/20 | 59.5 | 59.5 | 58 | 59 | -1.5 | -2.5% | 18,000 |
| 2010/12/17 | 59.6 | 60.5 | 59.2 | 60.5 | +0.8 | +1.3% | 10,000 |
| 2010/12/16 | 59 | 59.7 | 59 | 59.7 | +0.7 | +1.2% | 17,500 |
| 2010/12/15 | 56 | 59.6 | 56 | 59 | +4 | +7.3% | 19,000 |
| 2010/12/14 | 54.7 | 55 | 54 | 55 | +1 | +1.9% | 7,000 |
| 2010/12/13 | 52 | 54.9 | 52 | 54 | +1.4 | +2.7% | 6,000 |
| 2010/12/10 | 50.8 | 52.6 | 50.8 | 52.6 | - | - | 2,500 |
| 2010/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/08 | 52.5 | 52.7 | 52 | 52.7 | +0.7 | +1.3% | 2,000 |
| 2010/12/07 | 50.4 | 52 | 50.4 | 52 | +1.6 | +3.2% | 5,000 |
3551～
3600
件表示中 / 4782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 | 33,900円 | +5.0% | +9.1% | 2.95% | 13.88倍 | 2.88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 |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ファルコＨＤ | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ライズ | 107,400円 | +24.2% | +18.8% | 1.30% | 15.89倍 | 4.15倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 東 祥 | 68,300円 | -24.8% | -0.9% | 0.88% | 11.04倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム
