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 |
|---|---|---|---|---|---|---|---|
| 2009/10/06 | 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 |
| 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 |
3801～
3850
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
