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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 74 | 74 | 74 | 74 | +4 | +5.7% | 9,500 |
| 2009/07/27 | 74 | 74 | 70 | 70 | -0.6 | -0.8% | 39,500 |
| 2009/07/24 | 67.6 | 70.6 | 67.6 | 70.6 | +3 | +4.4% | 14,000 |
| 2009/07/23 | 67.6 | 70 | 67.6 | 67.6 | -2.4 | -3.4% | 12,000 |
| 2009/07/22 | 66.1 | 70 | 66 | 70 | +7 | +11.1% | 50,500 |
| 2009/07/21 | 59.8 | 63 | 59.8 | 63 | +6 | +10.5% | 25,000 |
| 2009/07/17 | 57.2 | 57.2 | 56.9 | 57 | - | - | 65,500 |
| 2009/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/15 | 55.2 | 56 | 55.2 | 56 | +0.8 | +1.4% | 12,500 |
| 2009/07/14 | 55.2 | 55.2 | 55.2 | 55.2 | +0.2 | +0.4% | 1,500 |
| 2009/07/13 | 53.8 | 55 | 52.4 | 55 | -2.4 | -4.2% | 9,500 |
| 2009/07/10 | 55.6 | 57.4 | 55.6 | 57.4 | -2.6 | -4.3% | 10,000 |
| 2009/07/09 | 60.6 | 60.6 | 60 | 60 | -3 | -4.8% | 2,000 |
| 2009/07/08 | 63.2 | 63.2 | 63 | 63 | -4.2 | -6.3% | 2,500 |
| 2009/07/07 | 67.2 | 67.2 | 67.2 | 67.2 | -0.3 | -0.4% | 5,000 |
| 2009/07/06 | 66.4 | 67.6 | 66.4 | 67.5 | +8.7 | +14.8% | 12,500 |
| 2009/07/03 | 60.2 | 60.4 | 58.6 | 58.8 | -7.8 | -11.7% | 19,000 |
| 2009/07/02 | 66.6 | 66.6 | 66.6 | 66.6 | - | - | 3,000 |
| 2009/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 74.6 | 74.6 | 74.6 | 74.6 | +3.2 | +4.5% | 16,500 |
| 2009/06/26 | 70.4 | 71.4 | 70.4 | 71.4 | -0.6 | -0.8% | 4,000 |
| 2009/06/25 | 70.4 | 72 | 66.4 | 72 | +4.8 | +7.1% | 49,000 |
| 2009/06/24 | 67.6 | 67.6 | 67.1 | 67.2 | +0.4 | +0.6% | 4,500 |
| 2009/06/23 | 65.8 | 66.8 | 64.4 | 66.8 | +1.3 | +2% | 3,000 |
| 2009/06/22 | 66 | 68.7 | 64.3 | 65.5 | +1.4 | +2.2% | 10,000 |
| 2009/06/19 | 68.1 | 68.1 | 64.1 | 64.1 | ±0 | ±0% | 8,000 |
| 2009/06/18 | 64.1 | 64.1 | 64.1 | 64.1 | +0.1 | +0.2% | 500 |
| 2009/06/17 | 67.8 | 67.8 | 60.5 | 64 | -4.7 | -6.8% | 10,000 |
| 2009/06/16 | 62 | 68.7 | 62 | 68.7 | +6.5 | +10.5% | 28,000 |
| 2009/06/15 | 60 | 64 | 60 | 62.2 | +2.5 | +4.2% | 11,500 |
| 2009/06/12 | 59.7 | 59.7 | 59.7 | 59.7 | -2.3 | -3.7% | 2,000 |
| 2009/06/11 | 62 | 62 | 62 | 62 | +2.8 | +4.7% | 1,000 |
| 2009/06/10 | 60 | 62.4 | 59.2 | 59.2 | -0.8 | -1.3% | 3,500 |
| 2009/06/09 | 60 | 61.6 | 60 | 60 | ±0 | ±0% | 2,000 |
| 2009/06/08 | 62.6 | 62.6 | 60 | 60 | ±0 | ±0% | 7,000 |
| 2009/06/05 | 59.2 | 60 | 59.2 | 60 | ±0 | ±0% | 2,500 |
| 2009/06/04 | 60.6 | 62 | 60 | 60 | - | - | 5,000 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 60.2 | 60.2 | 60.2 | 60.2 | - | - | 500 |
| 2009/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/29 | 65 | 65 | 65 | 65 | +1.2 | +1.9% | 2,500 |
| 2009/05/28 | 65.7 | 65.7 | 63.8 | 63.8 | -2 | -3% | 14,500 |
| 2009/05/27 | 62 | 65.8 | 62 | 65.8 | +2.2 | +3.5% | 5,000 |
| 2009/05/26 | 60 | 63.6 | 60 | 63.6 | -1 | -1.5% | 10,000 |
| 2009/05/25 | 65 | 65 | 63.8 | 64.6 | +1.2 | +1.9% | 49,000 |
| 2009/05/22 | 60.2 | 63.4 | 60 | 63.4 | +3.4 | +5.7% | 20,000 |
| 2009/05/21 | 60 | 61.3 | 59.4 | 60 | +0.8 | +1.4% | 4,500 |
| 2009/05/20 | 58 | 61 | 58 | 59.2 | +2 | +3.5% | 8,500 |
| 2009/05/19 | 57.2 | 57.2 | 55.2 | 57.2 | +2.8 | +5.1% | 3,000 |
3751～
3800
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
