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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 60 | 60 | 57.4 | 59.8 | -1.7 | -2.8% | 104,000 |
| 2009/12/22 | 61.6 | 64.6 | 61.5 | 61.5 | +2.9 | +4.9% | 81,500 |
| 2009/12/21 | 56 | 58.6 | 55.6 | 58.6 | +5.6 | +10.6% | 23,000 |
| 2009/12/18 | 52 | 53 | 52 | 53 | +4 | +8.2% | 12,500 |
| 2009/12/17 | 47.8 | 49 | 47.8 | 49 | +1 | +2.1% | 1,500 |
| 2009/12/16 | 48 | 48 | 48 | 48 | -0.1 | -0.2% | 47,500 |
| 2009/12/15 | 50.5 | 50.5 | 48.1 | 48.1 | -4.4 | -8.4% | 3,000 |
| 2009/12/14 | 52.5 | 52.5 | 52.4 | 52.5 | -0.1 | -0.2% | 8,500 |
| 2009/12/11 | 52.6 | 52.6 | 52.6 | 52.6 | - | - | 2,000 |
| 2009/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/03 | 54 | 58.8 | 54 | 58.8 | ±0 | ±0% | 3,000 |
| 2009/12/02 | 58.8 | 58.8 | 58.8 | 58.8 | - | - | 500 |
| 2009/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/30 | 59.6 | 59.6 | 53 | 53 | -2.1 | -3.8% | 16,500 |
| 2009/11/27 | 53.2 | 55.1 | 53.1 | 55.1 | -0.5 | -0.9% | 3,000 |
| 2009/11/26 | 52.4 | 55.6 | 52.4 | 55.6 | -0.4 | -0.7% | 1,000 |
| 2009/11/25 | 58.6 | 58.6 | 56 | 56 | ±0 | ±0% | 50,500 |
| 2009/11/24 | 57.8 | 57.8 | 56 | 56 | ±0 | ±0% | 8,000 |
| 2009/11/20 | 55.8 | 56 | 53.7 | 56 | +0.8 | +1.4% | 5,000 |
| 2009/11/19 | 53.6 | 55.2 | 52.8 | 55.2 | +1.2 | +2.2% | 5,000 |
| 2009/11/18 | 55.2 | 55.2 | 52.4 | 54 | +3 | +5.9% | 3,500 |
| 2009/11/17 | 54.6 | 54.6 | 51 | 51 | -3 | -5.6% | 5,000 |
| 2009/11/16 | 54 | 54 | 54 | 54 | -1.2 | -2.2% | 1,500 |
| 2009/11/13 | 54.4 | 55.2 | 51 | 55.2 | +1 | +1.8% | 9,000 |
| 2009/11/12 | 49.8 | 54.2 | 49.8 | 54.2 | +0.2 | +0.4% | 3,500 |
| 2009/11/11 | 55.1 | 55.1 | 54 | 54 | -1.1 | -2% | 6,000 |
| 2009/11/10 | 55.1 | 55.1 | 55.1 | 55.1 | -0.1 | -0.2% | 14,000 |
| 2009/11/09 | 57.6 | 57.6 | 55.2 | 55.2 | -2.4 | -4.2% | 1,500 |
| 2009/11/06 | 57.4 | 57.6 | 57.4 | 57.6 | -2.4 | -4% | 5,500 |
| 2009/11/05 | 60 | 60 | 60 | 60 | +2 | +3.4% | 1,500 |
| 2009/11/04 | 58.2 | 58.2 | 58 | 58 | -0.2 | -0.3% | 2,500 |
| 2009/11/02 | 58.2 | 58.3 | 58.2 | 58.2 | -0.2 | -0.3% | 3,500 |
| 2009/10/30 | 58.6 | 59.8 | 58.4 | 58.4 | -2.4 | -3.9% | 8,000 |
| 2009/10/29 | 58.2 | 60.8 | 58.2 | 60.8 | +2.6 | +4.5% | 2,500 |
| 2009/10/28 | 61 | 61 | 58.2 | 58.2 | -1.4 | -2.3% | 11,500 |
| 2009/10/27 | 60.6 | 61 | 59.6 | 59.6 | -3.4 | -5.4% | 8,500 |
| 2009/10/26 | 63.2 | 63.2 | 61.4 | 63 | -1 | -1.6% | 47,500 |
| 2009/10/23 | 62.9 | 64 | 62.9 | 64 | +1.4 | +2.2% | 8,500 |
| 2009/10/22 | 60.4 | 62.6 | 58 | 62.6 | +0.1 | +0.2% | 26,500 |
| 2009/10/21 | 62.2 | 62.7 | 62.2 | 62.5 | -2.1 | -3.3% | 12,500 |
| 2009/10/20 | 61.4 | 64.6 | 61.4 | 64.6 | +2.4 | +3.9% | 12,500 |
| 2009/10/19 | 62.2 | 62.2 | 62.2 | 62.2 | +0.9 | +1.5% | 500 |
| 2009/10/16 | 61.2 | 61.4 | 61.2 | 61.3 | +0.4 | +0.7% | 3,500 |
| 2009/10/15 | 62 | 63 | 60.9 | 60.9 | - | - | 13,000 |
| 2009/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/13 | 61.4 | 61.4 | 60.6 | 61.4 | - | - | 6,500 |
3651～
3700
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
