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 |
|---|---|---|---|---|---|---|---|
| 2010/03/05 | 45.8 | 45.8 | 44.8 | 45.8 | ±0 | ±0% | 4,500 |
| 2010/03/04 | 46 | 46.2 | 45.6 | 45.8 | ±0 | ±0% | 4,500 |
| 2010/03/03 | 45.8 | 45.8 | 45.8 | 45.8 | +0.2 | +0.4% | 500 |
| 2010/03/02 | 46.4 | 47 | 45.6 | 45.6 | -1 | -2.1% | 12,000 |
| 2010/03/01 | 49.9 | 49.9 | 46.6 | 46.6 | -1.4 | -2.9% | 20,000 |
| 2010/02/26 | 49.2 | 49.2 | 46.4 | 48 | -2.2 | -4.4% | 23,000 |
| 2010/02/25 | 52 | 52 | 50.2 | 50.2 | -0.8 | -1.6% | 54,500 |
| 2010/02/24 | 50.6 | 51 | 50 | 51 | +0.4 | +0.8% | 9,500 |
| 2010/02/23 | 49.4 | 50.6 | 49.4 | 50.6 | +2.2 | +4.5% | 5,000 |
| 2010/02/22 | 47.8 | 48.4 | 46.8 | 48.4 | +1.6 | +3.4% | 16,500 |
| 2010/02/19 | 47.6 | 47.6 | 46.8 | 46.8 | ±0 | ±0% | 6,000 |
| 2010/02/18 | 46 | 47.6 | 46 | 46.8 | +0.8 | +1.7% | 9,000 |
| 2010/02/17 | 46 | 46 | 46 | 46 | -1.8 | -3.8% | 1,000 |
| 2010/02/16 | 47.8 | 47.8 | 47.8 | 47.8 | +2.4 | +5.3% | 500 |
| 2010/02/15 | 45.6 | 45.6 | 45.4 | 45.4 | -1.5 | -3.2% | 4,000 |
| 2010/02/12 | 46.9 | 46.9 | 46.9 | 46.9 | - | - | 500 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 45.8 | 47 | 45 | 47 | +1.2 | +2.6% | 8,000 |
| 2010/02/08 | 45.7 | 45.8 | 45.7 | 45.8 | -2.2 | -4.6% | 2,500 |
| 2010/02/05 | 46.2 | 48 | 46 | 48 | - | - | 4,000 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 47.6 | 47.6 | 46.1 | 47.6 | - | - | 3,000 |
| 2010/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/29 | 47 | 48.2 | 47 | 48.2 | +0.2 | +0.4% | 2,000 |
| 2010/01/28 | 48 | 48 | 47 | 48 | ±0 | ±0% | 27,000 |
| 2010/01/27 | 47.4 | 48 | 46.4 | 48 | +1.3 | +2.8% | 8,500 |
| 2010/01/26 | 50.2 | 50.2 | 46.7 | 46.7 | -3.3 | -6.6% | 40,000 |
| 2010/01/25 | 48 | 50 | 48 | 50 | +1.6 | +3.3% | 87,500 |
| 2010/01/22 | 50.1 | 50.2 | 47 | 48.4 | -2.5 | -4.9% | 36,500 |
| 2010/01/21 | 50 | 50.9 | 50 | 50.9 | -0.1 | -0.2% | 8,000 |
| 2010/01/20 | 49 | 51 | 49 | 51 | +3 | +6.3% | 23,000 |
| 2010/01/19 | 54.8 | 54.8 | 48 | 48 | -1.8 | -3.6% | 12,500 |
| 2010/01/18 | 50.3 | 50.3 | 48.6 | 49.8 | -2.2 | -4.2% | 28,000 |
| 2010/01/15 | 51.3 | 52 | 51.3 | 52 | -0.3 | -0.6% | 4,000 |
| 2010/01/14 | 54.4 | 54.4 | 52.3 | 52.3 | -2.1 | -3.9% | 5,000 |
| 2010/01/13 | 54.4 | 54.4 | 54.4 | 54.4 | ±0 | ±0% | 500 |
| 2010/01/12 | 54.4 | 54.4 | 54.4 | 54.4 | -0.6 | -1.1% | 500 |
| 2010/01/08 | 55 | 55 | 55 | 55 | -1 | -1.8% | 500 |
| 2010/01/07 | 56 | 56 | 56 | 56 | - | - | 2,500 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/04 | 60 | 60 | 60 | 60 | - | - | 1,000 |
| 2009/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/29 | 60 | 60 | 60 | 60 | -3.4 | -5.4% | 5,000 |
| 2009/12/28 | 63.4 | 63.4 | 63.4 | 63.4 | +3.4 | +5.7% | 10,000 |
| 2009/12/25 | 60 | 60 | 60 | 60 | +0.2 | +0.3% | 49,000 |
| 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 |
3701～
3750
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
