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 |
|---|---|---|---|---|---|---|---|
| 2010/05/21 | 49.2 | 50.6 | 45.2 | 50.6 | +1.2 | +2.4% | 17,500 |
| 2010/05/20 | 49.6 | 49.6 | 49 | 49.4 | -0.2 | -0.4% | 4,500 |
| 2010/05/19 | 51 | 51 | 49.6 | 49.6 | -0.2 | -0.4% | 6,500 |
| 2010/05/18 | 48 | 49.8 | 48 | 49.8 | +3.6 | +7.8% | 6,000 |
| 2010/05/17 | 47.4 | 47.5 | 46.2 | 46.2 | -1.2 | -2.5% | 9,500 |
| 2010/05/14 | 47.4 | 47.4 | 47.4 | 47.4 | -1.9 | -3.9% | 4,000 |
| 2010/05/13 | 49.3 | 49.3 | 49.3 | 49.3 | +2 | +4.2% | 500 |
| 2010/05/12 | 47.3 | 47.3 | 47.3 | 47.3 | -0.7 | -1.5% | 2,500 |
| 2010/05/11 | 48 | 48.8 | 48 | 48 | +0.7 | +1.5% | 4,500 |
| 2010/05/10 | 47.2 | 49 | 47.2 | 47.3 | -2.5 | -5% | 9,000 |
| 2010/05/07 | 50 | 50 | 46 | 49.8 | -1.6 | -3.1% | 16,500 |
| 2010/05/06 | 54.6 | 54.6 | 51.4 | 51.4 | -1.6 | -3% | 11,500 |
| 2010/04/30 | 51.7 | 55 | 51.7 | 53 | +1.9 | +3.7% | 7,000 |
| 2010/04/28 | 57.6 | 57.6 | 51.1 | 51.1 | -3.5 | -6.4% | 74,500 |
| 2010/04/27 | 51 | 63 | 51 | 54.6 | +1.6 | +3% | 246,500 |
| 2010/04/26 | 51.8 | 53 | 51.8 | 53 | +3 | +6% | 108,000 |
| 2010/04/23 | 49.6 | 50 | 49.6 | 50 | +0.5 | +1% | 12,500 |
| 2010/04/22 | 50.2 | 50.2 | 49.4 | 49.5 | -0.3 | -0.6% | 7,500 |
| 2010/04/21 | 49 | 49.8 | 49 | 49.8 | +2.7 | +5.7% | 15,500 |
| 2010/04/20 | 48.2 | 48.5 | 46.8 | 47.1 | -1.5 | -3.1% | 48,000 |
| 2010/04/19 | 48.1 | 49.6 | 48.1 | 48.6 | -1.4 | -2.8% | 9,500 |
| 2010/04/16 | 51.4 | 51.4 | 50 | 50 | -1.2 | -2.3% | 13,500 |
| 2010/04/15 | 51 | 51.2 | 49.2 | 51.2 | +2.8 | +5.8% | 18,500 |
| 2010/04/14 | 48.8 | 48.8 | 48.3 | 48.4 | -0.8 | -1.6% | 5,500 |
| 2010/04/13 | 49.5 | 51 | 49.2 | 49.2 | -1.2 | -2.4% | 11,000 |
| 2010/04/12 | 50.4 | 50.4 | 50.4 | 50.4 | -1.4 | -2.7% | 5,500 |
| 2010/04/09 | 49.3 | 52 | 48.4 | 51.8 | +2.9 | +5.9% | 23,000 |
| 2010/04/08 | 49 | 49 | 47.2 | 48.9 | -3.1 | -6% | 22,500 |
| 2010/04/07 | 51.1 | 52.4 | 51.1 | 52 | +2 | +4% | 39,000 |
| 2010/04/06 | 47.4 | 50 | 47.4 | 50 | +2.2 | +4.6% | 16,500 |
| 2010/04/05 | 48 | 48 | 47 | 47.8 | -0.2 | -0.4% | 18,500 |
| 2010/04/02 | 46.3 | 48 | 46.3 | 48 | +1 | +2.1% | 2,500 |
| 2010/04/01 | 46.6 | 47 | 46.4 | 47 | -0.9 | -1.9% | 9,500 |
| 2010/03/31 | 47.9 | 47.9 | 47.9 | 47.9 | +1.5 | +3.2% | 1,000 |
| 2010/03/30 | 48 | 48 | 46.4 | 46.4 | ±0 | ±0% | 8,500 |
| 2010/03/29 | 48.6 | 49 | 46.4 | 46.4 | +0.8 | +1.8% | 20,500 |
| 2010/03/26 | 45.6 | 47.6 | 45.6 | 45.6 | -1.4 | -3% | 8,000 |
| 2010/03/25 | 47.6 | 47.6 | 47 | 47 | -1.8 | -3.7% | 71,000 |
| 2010/03/24 | 49.8 | 49.8 | 48.4 | 48.8 | +0.2 | +0.4% | 24,000 |
| 2010/03/23 | 47 | 48.8 | 47 | 48.6 | ±0 | ±0% | 32,500 |
| 2010/03/19 | 48.5 | 49 | 47.6 | 48.6 | +1.6 | +3.4% | 15,000 |
| 2010/03/18 | 47 | 47 | 46.8 | 47 | +0.1 | +0.2% | 11,000 |
| 2010/03/17 | 47 | 47 | 46 | 46.9 | -0.1 | -0.2% | 4,000 |
| 2010/03/16 | 47 | 48 | 46 | 47 | -0.8 | -1.7% | 52,000 |
| 2010/03/15 | 46 | 47.8 | 46 | 47.8 | +1.8 | +3.9% | 35,000 |
| 2010/03/12 | 46 | 46 | 45.8 | 46 | +0.2 | +0.4% | 5,000 |
| 2010/03/11 | 46 | 46 | 45.8 | 45.8 | ±0 | ±0% | 22,500 |
| 2010/03/10 | 45.6 | 46 | 45.6 | 45.8 | ±0 | ±0% | 1,500 |
| 2010/03/09 | 46.2 | 46.2 | 45.5 | 45.8 | -0.2 | -0.4% | 2,500 |
| 2010/03/08 | 45.4 | 46 | 45.4 | 46 | +0.2 | +0.4% | 1,500 |
3651～
3700
件表示中 / 4697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 | 30,100円 | +5.0% | +9.1% | 3.32% | 12.33倍 | 2.39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 |
| 日水コン | 205,200円 | +5.0% | +6.7% | 3.12% | 16.23倍 | 1.71倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| 学究社 | 219,000円 | +5.0% | +8.0% | 4.11% | 12.03倍 | 3.40倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| デジタルＨＤ | 135,800円 | -13.3% | +96.1% | 3.39% | 10.78倍 | 0.77倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ウィザス | 232,900円 | +3.0% | +2.5% | 2.58% | 22.17倍 | 3.51倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
