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 |
|---|---|---|---|---|---|---|---|
| 2008/06/19 | 77 | 80 | 76 | 77.6 | +0.6 | +0.8% | 28,500 |
| 2008/06/18 | 78.6 | 80 | 77 | 77 | -2.9 | -3.6% | 9,000 |
| 2008/06/17 | 79.4 | 80 | 78.6 | 79.9 | +1.7 | +2.2% | 5,500 |
| 2008/06/16 | 78.4 | 79.4 | 78 | 78.2 | ±0 | ±0% | 7,500 |
| 2008/06/13 | 79 | 79.2 | 76.8 | 78.2 | ±0 | ±0% | 10,000 |
| 2008/06/12 | 79 | 79 | 76.8 | 78.2 | -1.3 | -1.6% | 12,000 |
| 2008/06/11 | 79.8 | 79.8 | 77.2 | 79.5 | -0.3 | -0.4% | 14,000 |
| 2008/06/10 | 80 | 80 | 78 | 79.8 | -0.8 | -1% | 45,000 |
| 2008/06/09 | 82 | 82.3 | 80.6 | 80.6 | -2.7 | -3.2% | 16,500 |
| 2008/06/06 | 83.8 | 85.4 | 83.2 | 83.3 | -2.5 | -2.9% | 16,000 |
| 2008/06/05 | 87.6 | 87.6 | 84 | 85.8 | -1.8 | -2.1% | 16,500 |
| 2008/06/04 | 89.2 | 89.2 | 86 | 87.6 | -1 | -1.1% | 8,000 |
| 2008/06/03 | 90 | 90 | 87.8 | 88.6 | -1.8 | -2% | 9,000 |
| 2008/06/02 | 88 | 90.6 | 87 | 90.4 | +4.4 | +5.1% | 16,000 |
| 2008/05/30 | 88.6 | 88.8 | 83 | 86 | -4.4 | -4.9% | 40,500 |
| 2008/05/29 | 90.2 | 90.4 | 87.6 | 90.4 | +0.4 | +0.4% | 19,500 |
| 2008/05/28 | 93 | 93 | 86.2 | 90 | ±0 | ±0% | 49,500 |
| 2008/05/27 | 90 | 91.2 | 87 | 90 | -2 | -2.2% | 37,000 |
| 2008/05/26 | 86.8 | 92.4 | 86.8 | 92 | +7.6 | +9% | 84,500 |
| 2008/05/23 | 83.4 | 84.4 | 83.4 | 84.4 | +0.4 | +0.5% | 6,500 |
| 2008/05/22 | 84.9 | 84.9 | 84 | 84 | -0.1 | -0.1% | 4,000 |
| 2008/05/21 | 84 | 84.1 | 84 | 84.1 | -0.3 | -0.4% | 4,500 |
| 2008/05/20 | 84.6 | 84.8 | 82.4 | 84.4 | -0.4 | -0.5% | 17,500 |
| 2008/05/19 | 84.8 | 85 | 84 | 84.8 | -2.3 | -2.6% | 24,500 |
| 2008/05/16 | 90.6 | 90.6 | 86.6 | 87.1 | -2.7 | -3% | 15,500 |
| 2008/05/15 | 91.1 | 92 | 88.2 | 89.8 | +1.1 | +1.2% | 38,500 |
| 2008/05/14 | 89.1 | 89.2 | 84 | 88.7 | +0.7 | +0.8% | 45,000 |
| 2008/05/13 | 87.6 | 88.6 | 86 | 88 | +1.4 | +1.6% | 28,500 |
| 2008/05/12 | 84 | 87.8 | 84 | 86.6 | +2.6 | +3.1% | 24,500 |
| 2008/05/09 | 84.8 | 88 | 83.3 | 84 | +0.7 | +0.8% | 36,500 |
| 2008/05/08 | 80 | 83.3 | 79.4 | 83.3 | +3.7 | +4.6% | 21,500 |
| 2008/05/07 | 79.6 | 80 | 79 | 79.6 | +0.6 | +0.8% | 23,000 |
| 2008/05/02 | 79.1 | 79.6 | 79 | 79 | +1.8 | +2.3% | 8,000 |
| 2008/05/01 | 77.4 | 77.6 | 76.8 | 77.2 | -0.6 | -0.8% | 10,000 |
| 2008/04/30 | 79.4 | 79.4 | 77.4 | 77.8 | -1.7 | -2.1% | 17,000 |
| 2008/04/28 | 80 | 80 | 78 | 79.5 | +2.7 | +3.5% | 22,000 |
| 2008/04/25 | 79.4 | 79.4 | 76.8 | 76.8 | +0.6 | +0.8% | 18,000 |
| 2008/04/24 | 77 | 77 | 75.8 | 76.2 | -2.6 | -3.3% | 9,000 |
| 2008/04/23 | 77 | 80 | 75.2 | 78.8 | +2.4 | +3.1% | 30,000 |
| 2008/04/22 | 77.6 | 77.6 | 76.2 | 76.4 | -1.2 | -1.5% | 4,000 |
| 2008/04/21 | 77.2 | 77.6 | 76.6 | 77.6 | +1.6 | +2.1% | 6,500 |
| 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 |
4201～
4250
件表示中 / 4780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 |
| ファルコＨＤ | 248,400円 | +0.7% | +4.0% | 5.03% | 12.70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 |
| デジタルＨＤ | 158,600円 | -13.3% | +96.1% | 2.90% | 12.58倍 | 0.97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 |
| 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 |
| オープンＧ | 40,800円 | +17.7% | +267.5% | 1.10% | 45.54倍 | 1.96倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
市場注目の銘柄
チャート関連のコラム
