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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 62 | 68 | 62 | 68 | -1 | -1.4% | 5,500 |
| 2008/09/29 | 67.1 | 69 | 66.3 | 69 | +3.8 | +5.8% | 15,000 |
| 2008/09/26 | 65.3 | 66.6 | 65 | 65.2 | -6.5 | -9.1% | 14,000 |
| 2008/09/25 | 71.7 | 71.7 | 71.7 | 71.7 | +8 | +12.6% | 16,500 |
| 2008/09/24 | 67.8 | 67.8 | 62.2 | 63.7 | -4.3 | -6.3% | 7,500 |
| 2008/09/22 | 67.8 | 68 | 66 | 68 | - | - | 8,000 |
| 2008/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/18 | 69.8 | 69.8 | 65.8 | 67.8 | -2.4 | -3.4% | 12,500 |
| 2008/09/17 | 71 | 71 | 67.2 | 70.2 | -1.8 | -2.5% | 4,000 |
| 2008/09/16 | 66.7 | 72.2 | 66.7 | 72 | -1.6 | -2.2% | 9,000 |
| 2008/09/12 | 70.6 | 73.6 | 70.6 | 73.6 | -0.2 | -0.3% | 2,000 |
| 2008/09/11 | 73.6 | 73.8 | 73.6 | 73.8 | +1 | +1.4% | 1,000 |
| 2008/09/10 | 73 | 73 | 72.8 | 72.8 | -0.2 | -0.3% | 1,000 |
| 2008/09/09 | 77 | 77 | 71.4 | 73 | -4 | -5.2% | 15,000 |
| 2008/09/08 | 74 | 77.2 | 70.8 | 77 | +10.2 | +15.3% | 41,500 |
| 2008/09/05 | 63.2 | 69.2 | 60 | 66.8 | +0.8 | +1.2% | 33,000 |
| 2008/09/04 | 68.8 | 68.8 | 66 | 66 | -0.4 | -0.6% | 38,000 |
| 2008/09/03 | 64.5 | 66.4 | 63 | 66.4 | -1.5 | -2.2% | 13,000 |
| 2008/09/02 | 65.6 | 67.9 | 65.6 | 67.9 | - | - | 3,500 |
| 2008/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/29 | 68 | 68 | 67.6 | 67.6 | +0.4 | +0.6% | 3,500 |
| 2008/08/28 | 72 | 72 | 67.2 | 67.2 | -1 | -1.5% | 16,000 |
| 2008/08/27 | 68.3 | 68.3 | 68.2 | 68.2 | +0.8 | +1.2% | 1,000 |
| 2008/08/26 | 67.4 | 67.4 | 64.2 | 67.4 | -1.6 | -2.3% | 3,000 |
| 2008/08/25 | 69 | 69 | 69 | 69 | +8 | +13.1% | 37,500 |
| 2008/08/22 | 63.2 | 63.2 | 61 | 61 | -2.2 | -3.5% | 4,000 |
| 2008/08/21 | 63.2 | 63.2 | 63.2 | 63.2 | -2.4 | -3.7% | 3,500 |
| 2008/08/20 | 65.6 | 65.6 | 65.6 | 65.6 | +0.6 | +0.9% | 500 |
| 2008/08/19 | 65 | 65 | 65 | 65 | -0.6 | -0.9% | 1,000 |
| 2008/08/18 | 63 | 65.6 | 63 | 65.6 | +2.2 | +3.5% | 2,000 |
| 2008/08/15 | 61.1 | 63.4 | 61.1 | 63.4 | +2.1 | +3.4% | 3,000 |
| 2008/08/14 | 61.1 | 64.5 | 61.1 | 61.3 | -5.2 | -7.8% | 14,500 |
| 2008/08/13 | 66.4 | 66.6 | 65.4 | 66.5 | -2.4 | -3.5% | 5,500 |
| 2008/08/12 | 67.6 | 68.9 | 66 | 68.9 | +0.9 | +1.3% | 9,500 |
| 2008/08/11 | 68.7 | 69.6 | 68 | 68 | ±0 | ±0% | 3,500 |
| 2008/08/08 | 66.6 | 68.6 | 66.2 | 68 | - | - | 14,500 |
| 2008/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/06 | 67.9 | 69.8 | 66.8 | 69.8 | +2.1 | +3.1% | 5,000 |
| 2008/08/05 | 67 | 67.7 | 67 | 67.7 | -1.3 | -1.9% | 5,500 |
| 2008/08/04 | 66.8 | 69 | 66.8 | 69 | -2.6 | -3.6% | 10,500 |
| 2008/08/01 | 70.4 | 73.8 | 70 | 71.6 | -0.4 | -0.6% | 7,500 |
| 2008/07/31 | 74 | 74 | 72 | 72 | -2 | -2.7% | 3,000 |
| 2008/07/30 | 74 | 74 | 74 | 74 | +0.8 | +1.1% | 500 |
| 2008/07/29 | 73.9 | 73.9 | 70.3 | 73.2 | -1.6 | -2.1% | 8,500 |
| 2008/07/28 | 82.8 | 82.8 | 71.6 | 74.8 | -4.8 | -6% | 30,500 |
| 2008/07/25 | 80 | 80 | 79.6 | 79.6 | +2.6 | +3.4% | 3,000 |
| 2008/07/24 | 76 | 80 | 75.6 | 77 | +0.3 | +0.4% | 23,500 |
| 2008/07/23 | 75.4 | 76.7 | 75.4 | 76.7 | +7.7 | +11.2% | 20,000 |
| 2008/07/22 | 73 | 73 | 69 | 69 | +0.2 | +0.3% | 14,000 |
| 2008/07/18 | 66 | 68.8 | 66 | 68.8 | ±0 | ±0% | 46,500 |
3951～
4000
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
