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 |
|---|---|---|---|---|---|---|---|
| 2009/02/24 | 47.4 | 47.4 | 46.4 | 47.4 | ±0 | ±0% | 6,500 |
| 2009/02/23 | 44.8 | 47.4 | 44 | 47.4 | +2.6 | +5.8% | 10,000 |
| 2009/02/20 | 42.2 | 44.8 | 42.2 | 44.8 | ±0 | ±0% | 6,000 |
| 2009/02/19 | 42.6 | 44.8 | 42.2 | 44.8 | -1.2 | -2.6% | 6,000 |
| 2009/02/18 | 43.4 | 46 | 43.4 | 46 | +1.8 | +4.1% | 9,500 |
| 2009/02/17 | 47.2 | 47.2 | 42.5 | 44.2 | -3.8 | -7.9% | 10,500 |
| 2009/02/16 | 48 | 48 | 48 | 48 | +6 | +14.3% | 9,000 |
| 2009/02/13 | 42 | 42 | 42 | 42 | -2.1 | -4.8% | 7,000 |
| 2009/02/12 | 45.4 | 45.4 | 44 | 44.1 | - | - | 6,500 |
| 2009/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/09 | 50 | 50 | 50 | 50 | ±0 | ±0% | 2,500 |
| 2009/02/06 | 50.8 | 50.8 | 50 | 50 | - | - | 6,500 |
| 2009/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/03 | 53 | 53 | 53 | 53 | -0.6 | -1.1% | 1,000 |
| 2009/02/02 | 53.6 | 53.7 | 53.6 | 53.6 | -2.4 | -4.3% | 34,500 |
| 2009/01/30 | 54 | 56 | 53.6 | 56 | ±0 | ±0% | 8,000 |
| 2009/01/29 | 55 | 56 | 55 | 56 | +1 | +1.8% | 2,000 |
| 2009/01/28 | 63.9 | 64 | 55 | 55 | -5.9 | -9.7% | 38,500 |
| 2009/01/27 | 60.9 | 61.4 | 60.9 | 60.9 | +2.9 | +5% | 21,500 |
| 2009/01/26 | 57.7 | 58 | 57.7 | 58 | +3 | +5.5% | 14,000 |
| 2009/01/23 | 53.7 | 55 | 53.7 | 55 | -0.4 | -0.7% | 5,000 |
| 2009/01/22 | 54.3 | 55.4 | 54.3 | 55.4 | +1.2 | +2.2% | 2,000 |
| 2009/01/21 | 54.2 | 54.2 | 54.2 | 54.2 | -1 | -1.8% | 3,500 |
| 2009/01/20 | 55.2 | 55.2 | 55.2 | 55.2 | ±0 | ±0% | 2,000 |
| 2009/01/19 | 55.2 | 55.2 | 55.2 | 55.2 | -0.3 | -0.5% | 3,000 |
| 2009/01/16 | 55 | 55.5 | 54 | 55.5 | -3.3 | -5.6% | 8,500 |
| 2009/01/15 | 54.2 | 58.8 | 54.2 | 58.8 | +4.6 | +8.5% | 6,000 |
| 2009/01/14 | 54.7 | 54.7 | 53.6 | 54.2 | -0.5 | -0.9% | 3,000 |
| 2009/01/13 | 54.7 | 54.7 | 54.7 | 54.7 | -4.8 | -8.1% | 6,500 |
| 2009/01/09 | 60.4 | 60.4 | 59.5 | 59.5 | -0.9 | -1.5% | 7,000 |
| 2009/01/08 | 60.4 | 60.4 | 60.4 | 60.4 | - | - | 3,500 |
| 2009/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/06 | 60.4 | 60.5 | 60.2 | 60.3 | -0.2 | -0.3% | 5,000 |
| 2009/01/05 | 62.2 | 62.3 | 60.4 | 60.5 | -3 | -4.7% | 3,500 |
| 2008/12/30 | 63.5 | 63.5 | 63.5 | 63.5 | -6.5 | -9.3% | 1,500 |
| 2008/12/29 | 69.1 | 70 | 69.1 | 70 | +8.9 | +14.6% | 14,500 |
| 2008/12/26 | 70.4 | 70.4 | 61 | 61.1 | -6.9 | -10.1% | 52,500 |
| 2008/12/25 | 68 | 69 | 68 | 68 | +3.2 | +4.9% | 68,500 |
| 2008/12/24 | 62.7 | 65 | 62.7 | 64.8 | +5 | +8.4% | 26,000 |
| 2008/12/22 | 59.2 | 59.8 | 59.2 | 59.8 | +3.4 | +6% | 16,500 |
| 2008/12/19 | 56.4 | 56.4 | 56.4 | 56.4 | +0.6 | +1.1% | 2,000 |
| 2008/12/18 | 55.8 | 55.8 | 55.8 | 55.8 | +1.2 | +2.2% | 500 |
| 2008/12/17 | 54.6 | 54.6 | 54.6 | 54.6 | +0.6 | +1.1% | 2,000 |
| 2008/12/16 | 54 | 54 | 54 | 54 | ±0 | ±0% | 1,000 |
| 2008/12/15 | 51 | 54 | 51 | 54 | +3 | +5.9% | 4,000 |
| 2008/12/12 | 51.6 | 51.6 | 50 | 51 | -0.7 | -1.4% | 2,000 |
| 2008/12/11 | 51.7 | 52.6 | 51.7 | 51.7 | -1.5 | -2.8% | 2,500 |
| 2008/12/10 | 53.2 | 53.2 | 53.2 | 53.2 | ±0 | ±0% | 3,500 |
| 2008/12/09 | 53.2 | 53.2 | 53.2 | 53.2 | -0.1 | -0.2% | 1,000 |
3951～
4000
件表示中 / 4696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 | 29,200円 | +5.0% | +9.1% | 3.42% | 11.96倍 | 2.32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 |
| フィットイージ | 147,400円 | +22.1% | +25.0% | 1.42% | 17.74倍 | 7.87倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| 学究社 | 212,300円 | +5.0% | +8.0% | 4.24% | 11.66倍 | 3.29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 |
| ＮＩＳＳＯＨＤ | 67,100円 | +9.4% | +24.3% | 3.28% | 9.22倍 | 1.45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 |
| デジタルＨＤ | 130,000円 | -13.3% | +96.1% | 3.54% | 10.32倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
