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 |
|---|---|---|---|---|---|---|---|
| 2008/11/14 | 66.6 | 66.6 | 63 | 63 | - | - | 4,500 |
| 2008/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/12 | 67.3 | 67.4 | 67.3 | 67.4 | -1 | -1.5% | 4,000 |
| 2008/11/11 | 68.4 | 68.4 | 68.4 | 68.4 | +3.2 | +4.9% | 1,500 |
| 2008/11/10 | 64.6 | 66.2 | 64.4 | 65.2 | -4.7 | -6.7% | 6,500 |
| 2008/11/07 | 65.6 | 69.9 | 65.6 | 69.9 | +7.5 | +12% | 10,500 |
| 2008/11/06 | 64.4 | 64.4 | 61.2 | 62.4 | -2 | -3.1% | 8,000 |
| 2008/11/05 | 64.3 | 64.9 | 64.3 | 64.4 | -4.4 | -6.4% | 4,500 |
| 2008/11/04 | 69.9 | 69.9 | 64 | 68.8 | +0.2 | +0.3% | 3,000 |
| 2008/10/31 | 67 | 68.6 | 62 | 68.6 | +1.6 | +2.4% | 8,500 |
| 2008/10/30 | 72 | 72 | 67 | 67 | -9 | -11.8% | 6,000 |
| 2008/10/29 | 71.9 | 76 | 71.9 | 76 | +5 | +7% | 2,500 |
| 2008/10/28 | 76 | 76 | 66.1 | 71 | -3.6 | -4.8% | 14,000 |
| 2008/10/27 | 78.7 | 78.7 | 73.8 | 74.6 | -0.4 | -0.5% | 78,500 |
| 2008/10/24 | 76 | 76 | 72.6 | 75 | -1.8 | -2.3% | 5,500 |
| 2008/10/23 | 75 | 76.8 | 73 | 76.8 | +2.8 | +3.8% | 42,000 |
| 2008/10/22 | 67.7 | 74 | 67.7 | 74 | +5.5 | +8% | 47,500 |
| 2008/10/21 | 68 | 68.5 | 64.5 | 68.5 | -1.4 | -2% | 3,000 |
| 2008/10/20 | 63.2 | 70 | 62 | 69.9 | +5.9 | +9.2% | 18,500 |
| 2008/10/17 | 63.4 | 64 | 63.2 | 64 | +3 | +4.9% | 48,000 |
| 2008/10/16 | 61 | 61 | 61 | 61 | +0.8 | +1.3% | 6,500 |
| 2008/10/15 | 58 | 60.2 | 58 | 60.2 | +6 | +11.1% | 28,500 |
| 2008/10/14 | 50 | 54.2 | 50 | 54.2 | +6 | +12.4% | 20,000 |
| 2008/10/10 | 45.2 | 48.2 | 42.4 | 48.2 | +0.2 | +0.4% | 42,000 |
| 2008/10/09 | 42.2 | 48 | 42.2 | 48 | +3 | +6.7% | 7,000 |
| 2008/10/08 | 43.6 | 45.4 | 43.6 | 45 | -4.6 | -9.3% | 50,000 |
| 2008/10/07 | 49.6 | 51.6 | 49.6 | 49.6 | -6 | -10.8% | 27,000 |
| 2008/10/06 | 56.1 | 59.7 | 54.4 | 55.6 | -6.5 | -10.5% | 18,500 |
| 2008/10/03 | 65.1 | 65.1 | 62 | 62.1 | -4.5 | -6.8% | 4,500 |
| 2008/10/02 | 67 | 67 | 65 | 66.6 | -0.4 | -0.6% | 3,500 |
| 2008/10/01 | 64 | 67 | 64 | 67 | -1 | -1.5% | 1,500 |
| 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 |
4101～
4150
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 | 33,600円 | +5.0% | +9.1% | 2.98% | 13.76倍 | 2.86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 | 67,100円 | -16.9% | - | 3.43% | - | 1.19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 | 248,400円 | +0.7% | +4.0% | 5.03% | 12.69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 | 68,400円 | -24.8% | -0.9% | 0.88% | 11.06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 | 327,000円 | +4.5% | +38.9% | 0.61% | 18.70倍 | 2.09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
