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 |
|---|---|---|---|---|---|---|---|
| 2009/11/26 | 52.4 | 55.6 | 52.4 | 55.6 | -0.4 | -0.7% | 1,000 |
| 2009/11/25 | 58.6 | 58.6 | 56 | 56 | ±0 | ±0% | 50,500 |
| 2009/11/24 | 57.8 | 57.8 | 56 | 56 | ±0 | ±0% | 8,000 |
| 2009/11/20 | 55.8 | 56 | 53.7 | 56 | +0.8 | +1.4% | 5,000 |
| 2009/11/19 | 53.6 | 55.2 | 52.8 | 55.2 | +1.2 | +2.2% | 5,000 |
| 2009/11/18 | 55.2 | 55.2 | 52.4 | 54 | +3 | +5.9% | 3,500 |
| 2009/11/17 | 54.6 | 54.6 | 51 | 51 | -3 | -5.6% | 5,000 |
| 2009/11/16 | 54 | 54 | 54 | 54 | -1.2 | -2.2% | 1,500 |
| 2009/11/13 | 54.4 | 55.2 | 51 | 55.2 | +1 | +1.8% | 9,000 |
| 2009/11/12 | 49.8 | 54.2 | 49.8 | 54.2 | +0.2 | +0.4% | 3,500 |
| 2009/11/11 | 55.1 | 55.1 | 54 | 54 | -1.1 | -2% | 6,000 |
| 2009/11/10 | 55.1 | 55.1 | 55.1 | 55.1 | -0.1 | -0.2% | 14,000 |
| 2009/11/09 | 57.6 | 57.6 | 55.2 | 55.2 | -2.4 | -4.2% | 1,500 |
| 2009/11/06 | 57.4 | 57.6 | 57.4 | 57.6 | -2.4 | -4% | 5,500 |
| 2009/11/05 | 60 | 60 | 60 | 60 | +2 | +3.4% | 1,500 |
| 2009/11/04 | 58.2 | 58.2 | 58 | 58 | -0.2 | -0.3% | 2,500 |
| 2009/11/02 | 58.2 | 58.3 | 58.2 | 58.2 | -0.2 | -0.3% | 3,500 |
| 2009/10/30 | 58.6 | 59.8 | 58.4 | 58.4 | -2.4 | -3.9% | 8,000 |
| 2009/10/29 | 58.2 | 60.8 | 58.2 | 60.8 | +2.6 | +4.5% | 2,500 |
| 2009/10/28 | 61 | 61 | 58.2 | 58.2 | -1.4 | -2.3% | 11,500 |
| 2009/10/27 | 60.6 | 61 | 59.6 | 59.6 | -3.4 | -5.4% | 8,500 |
| 2009/10/26 | 63.2 | 63.2 | 61.4 | 63 | -1 | -1.6% | 47,500 |
| 2009/10/23 | 62.9 | 64 | 62.9 | 64 | +1.4 | +2.2% | 8,500 |
| 2009/10/22 | 60.4 | 62.6 | 58 | 62.6 | +0.1 | +0.2% | 26,500 |
| 2009/10/21 | 62.2 | 62.7 | 62.2 | 62.5 | -2.1 | -3.3% | 12,500 |
| 2009/10/20 | 61.4 | 64.6 | 61.4 | 64.6 | +2.4 | +3.9% | 12,500 |
| 2009/10/19 | 62.2 | 62.2 | 62.2 | 62.2 | +0.9 | +1.5% | 500 |
| 2009/10/16 | 61.2 | 61.4 | 61.2 | 61.3 | +0.4 | +0.7% | 3,500 |
| 2009/10/15 | 62 | 63 | 60.9 | 60.9 | - | - | 13,000 |
| 2009/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/13 | 61.4 | 61.4 | 60.6 | 61.4 | - | - | 6,500 |
| 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 |
3851～
3900
件表示中 / 4781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 | 33,700円 | +5.0% | +9.1% | 2.97% | 13.80倍 | 2.87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 |
| ＵＮＩＴＥＤ | 70,900円 | -16.9% | - | 3.24% | - | 1.26倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ファルコＨＤ | 247,400円 | +0.7% | +4.0% | 5.05% | 12.64倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| 東 祥 | 68,100円 | -24.8% | -0.9% | 0.88% | 11.01倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| アドベンチャ | 323,000円 | +4.5% | +38.9% | 0.62% | 18.47倍 | 2.06倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
