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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/08 | 62.2 | 62.2 | 62.2 | 62.2 | +1.8 | +3% | 6,500 |
| 2009/10/07 | 60.4 | 60.4 | 60.4 | 60.4 | - | - | 7,000 |
| 2009/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/05 | 60.6 | 60.6 | 60.6 | 60.6 | -5.6 | -8.5% | 500 |
| 2009/10/02 | 66.6 | 66.6 | 66.2 | 66.2 | - | - | 6,000 |
| 2009/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/29 | 67.4 | 67.4 | 67.4 | 67.4 | -3.2 | -4.5% | 1,000 |
| 2009/09/28 | 75.2 | 75.2 | 70.6 | 70.6 | -3 | -4.1% | 17,500 |
| 2009/09/25 | 73.6 | 73.6 | 73 | 73.6 | ±0 | ±0% | 42,000 |
| 2009/09/24 | 71.8 | 73.6 | 69.6 | 73.6 | +4.2 | +6.1% | 20,500 |
| 2009/09/18 | 67.8 | 69.4 | 66.3 | 69.4 | +2.4 | +3.6% | 2,500 |
| 2009/09/17 | 66.3 | 67.6 | 65.9 | 67 | +1.6 | +2.4% | 7,000 |
| 2009/09/16 | 66.8 | 66.8 | 65.4 | 65.4 | -0.6 | -0.9% | 4,500 |
| 2009/09/15 | 66.3 | 66.3 | 66 | 66 | -0.2 | -0.3% | 5,500 |
| 2009/09/14 | 66 | 66.2 | 64.3 | 66.2 | +0.1 | +0.2% | 4,500 |
| 2009/09/11 | 66.1 | 66.1 | 66.1 | 66.1 | -2.1 | -3.1% | 500 |
| 2009/09/10 | 68.2 | 68.2 | 68.2 | 68.2 | - | - | 500 |
| 2009/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/04 | 68.4 | 68.8 | 64.9 | 64.9 | -1.1 | -1.7% | 2,000 |
| 2009/09/03 | 63 | 66 | 63 | 66 | - | - | 4,500 |
| 2009/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/01 | 67.6 | 67.6 | 66.2 | 66.2 | -3.8 | -5.4% | 2,500 |
| 2009/08/31 | 70 | 70 | 70 | 70 | -3.4 | -4.6% | 500 |
| 2009/08/28 | 73.6 | 73.6 | 73.4 | 73.4 | +1.8 | +2.5% | 8,500 |
| 2009/08/27 | 71.6 | 71.6 | 71.6 | 71.6 | -2 | -2.7% | 1,500 |
| 2009/08/26 | 73.8 | 73.8 | 73.6 | 73.6 | +0.4 | +0.5% | 3,000 |
| 2009/08/25 | 73.6 | 73.6 | 73.2 | 73.2 | +1.2 | +1.7% | 47,000 |
| 2009/08/24 | 69.8 | 72 | 68.2 | 72 | +3 | +4.3% | 32,500 |
| 2009/08/21 | 69.8 | 69.8 | 67 | 69 | +1 | +1.5% | 12,500 |
| 2009/08/20 | 69.2 | 69.2 | 68 | 68 | +2 | +3% | 8,000 |
| 2009/08/19 | 67.8 | 67.8 | 66 | 66 | -0.4 | -0.6% | 5,000 |
| 2009/08/18 | 64 | 66.4 | 64 | 66.4 | +2.2 | +3.4% | 5,000 |
| 2009/08/17 | 64 | 66.4 | 64 | 64.2 | +0.2 | +0.3% | 1,500 |
| 2009/08/14 | 64 | 64 | 64 | 64 | +0.8 | +1.3% | 500 |
| 2009/08/13 | 64.6 | 64.6 | 62.6 | 63.2 | -1.6 | -2.5% | 7,500 |
| 2009/08/12 | 65 | 65 | 64.8 | 64.8 | - | - | 2,500 |
| 2009/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/07 | 66.6 | 68 | 66.6 | 68 | - | - | 2,000 |
| 2009/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/03 | 64.4 | 66.6 | 64.4 | 66.6 | +0.6 | +0.9% | 5,000 |
| 2009/07/31 | 66 | 66 | 66 | 66 | +1.6 | +2.5% | 1,500 |
| 2009/07/30 | 64.4 | 64.4 | 64.4 | 64.4 | - | - | 5,000 |
| 2009/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
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
