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 |
|---|---|---|---|---|---|---|---|
| 2008/04/18 | 77.2 | 77.4 | 76 | 76 | -0.5 | -0.7% | 6,500 |
| 2008/04/17 | 76.8 | 78 | 76.2 | 76.5 | +0.5 | +0.7% | 10,000 |
| 2008/04/16 | 76 | 76.4 | 76 | 76 | +0.9 | +1.2% | 7,500 |
| 2008/04/15 | 75 | 75.1 | 75 | 75.1 | +0.2 | +0.3% | 1,000 |
| 2008/04/14 | 75.5 | 75.5 | 74 | 74.9 | -1.5 | -2% | 12,500 |
| 2008/04/11 | 78.1 | 78.1 | 76.4 | 76.4 | -2.2 | -2.8% | 17,500 |
| 2008/04/10 | 78.8 | 79 | 77.3 | 78.6 | +0.6 | +0.8% | 8,000 |
| 2008/04/09 | 75.4 | 81.6 | 75.4 | 78 | +3 | +4% | 10,000 |
| 2008/04/08 | 77.6 | 77.6 | 74.8 | 75 | -1 | -1.3% | 29,000 |
| 2008/04/07 | 74.1 | 76 | 74.1 | 76 | ±0 | ±0% | 10,000 |
| 2008/04/04 | 77 | 77 | 75.5 | 76 | -1 | -1.3% | 12,500 |
| 2008/04/03 | 76 | 77 | 75.4 | 77 | +0.9 | +1.2% | 23,500 |
| 2008/04/02 | 75.5 | 77 | 75.4 | 76.1 | +0.3 | +0.4% | 13,500 |
| 2008/04/01 | 76.1 | 77 | 75.8 | 75.8 | -1.1 | -1.4% | 5,500 |
| 2008/03/31 | 77.8 | 77.8 | 75.4 | 76.9 | -2 | -2.5% | 9,500 |
| 2008/03/28 | 79 | 79 | 78.9 | 78.9 | +2.2 | +2.9% | 9,500 |
| 2008/03/27 | 76.4 | 76.7 | 75.4 | 76.7 | -0.2 | -0.3% | 10,000 |
| 2008/03/26 | 75.6 | 76.9 | 75 | 76.9 | +1.1 | +1.5% | 14,000 |
| 2008/03/25 | 77.8 | 77.8 | 75.8 | 75.8 | -1.6 | -2.1% | 14,500 |
| 2008/03/24 | 77 | 77.5 | 76 | 77.4 | -0.2 | -0.3% | 13,500 |
| 2008/03/21 | 77.4 | 77.6 | 75.6 | 77.6 | ±0 | ±0% | 6,000 |
| 2008/03/19 | 75.6 | 78 | 75.6 | 77.6 | +0.6 | +0.8% | 19,000 |
| 2008/03/18 | 75.2 | 77.6 | 74.2 | 77 | -0.6 | -0.8% | 11,500 |
| 2008/03/17 | 76.2 | 77.6 | 75.2 | 77.6 | -0.9 | -1.1% | 23,000 |
| 2008/03/14 | 78 | 78.7 | 76 | 78.5 | +5.3 | +7.2% | 39,000 |
| 2008/03/13 | 72 | 73.2 | 71.6 | 73.2 | ±0 | ±0% | 8,500 |
| 2008/03/12 | 73.8 | 75.2 | 72.1 | 73.2 | +1.2 | +1.7% | 9,000 |
| 2008/03/11 | 71.2 | 72.2 | 71 | 72 | -0.2 | -0.3% | 4,000 |
| 2008/03/10 | 72.5 | 73.6 | 72.2 | 72.2 | -3.4 | -4.5% | 24,000 |
| 2008/03/07 | 72.6 | 77.7 | 72.6 | 75.6 | -0.9 | -1.2% | 31,500 |
| 2008/03/06 | 75.2 | 77 | 74.2 | 76.5 | +0.5 | +0.7% | 13,500 |
| 2008/03/05 | 77.3 | 77.3 | 74.6 | 76 | -1.3 | -1.7% | 10,500 |
| 2008/03/04 | 78.2 | 78.2 | 75 | 77.3 | -1.7 | -2.2% | 10,500 |
| 2008/03/03 | 78 | 79 | 75 | 79 | +0.4 | +0.5% | 24,500 |
| 2008/02/29 | 79.8 | 81 | 78 | 78.6 | -2.8 | -3.4% | 13,500 |
| 2008/02/28 | 82.9 | 82.9 | 79 | 81.4 | +2 | +2.5% | 29,000 |
| 2008/02/27 | 82.1 | 82.1 | 76 | 79.4 | -2.2 | -2.7% | 45,500 |
| 2008/02/26 | 75 | 81.8 | 75 | 81.6 | +5.8 | +7.7% | 45,000 |
| 2008/02/25 | 74.3 | 75.8 | 73 | 75.8 | +1.6 | +2.2% | 63,500 |
| 2008/02/22 | 74.6 | 77 | 74 | 74.2 | -2.8 | -3.6% | 45,000 |
| 2008/02/21 | 78.4 | 78.9 | 77 | 77 | +1 | +1.3% | 32,000 |
| 2008/02/20 | 80 | 80.7 | 76 | 76 | -5.2 | -6.4% | 65,000 |
| 2008/02/19 | 83.5 | 83.6 | 78.2 | 81.2 | -0.2 | -0.2% | 49,000 |
| 2008/02/18 | 76.6 | 81.4 | 76 | 81.4 | +4.8 | +6.3% | 51,500 |
| 2008/02/15 | 73.8 | 77.4 | 71.4 | 76.6 | +0.4 | +0.5% | 46,000 |
| 2008/02/14 | 74.3 | 77.6 | 74 | 76.2 | +0.3 | +0.4% | 23,000 |
| 2008/02/13 | 74.7 | 76.2 | 72.4 | 75.9 | -1.7 | -2.2% | 30,500 |
| 2008/02/12 | 76.4 | 77.6 | 76 | 77.6 | +1.6 | +2.1% | 7,500 |
| 2008/02/08 | 73.2 | 76 | 73.2 | 76 | +0.2 | +0.3% | 21,000 |
| 2008/02/07 | 73.3 | 76 | 73.3 | 75.8 | -1.4 | -1.8% | 30,000 |
4201～
4250
件表示中 / 4739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 | 33,400円 | +5.0% | +9.1% | 2.99% | 13.68倍 | 2.65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 |
| アドベンチャ | 337,000円 | +4.5% | +38.9% | 0.59% | 19.27倍 | 2.15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 |
| イージェイＨＤ | 147,800円 | +14.2% | -2.1% | 4.40% | 7.61倍 | 0.87倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| タナベコンサル | 77,200円 | +10.0% | +13.3% | 3.37% | 23.57倍 | 2.37倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ナック | 55,800円 | +3.7% | -3.9% | 3.94% | 12.26倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
