イーサポートリンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 924 | 934 | 924 | 932 | +8 | +0.9% | 18,500 |
| 2025/06/05 | 935 | 935 | 922 | 924 | -6 | -0.6% | 17,600 |
| 2025/06/04 | 928 | 932 | 917 | 930 | +9 | +1% | 41,600 |
| 2025/06/03 | 932 | 933 | 921 | 921 | -9 | -1% | 30,400 |
| 2025/06/02 | 945 | 945 | 930 | 930 | -15 | -1.6% | 36,000 |
| 2025/05/30 | 947 | 950 | 941 | 945 | -2 | -0.2% | 27,600 |
| 2025/05/29 | 940 | 955 | 934 | 947 | -68 | -6.7% | 137,000 |
| 2025/05/28 | 1,018 | 1,020 | 1,011 | 1,015 | +3 | +0.3% | 57,600 |
| 2025/05/27 | 1,008 | 1,016 | 1,008 | 1,012 | +4 | +0.4% | 35,000 |
| 2025/05/26 | 1,006 | 1,009 | 1,006 | 1,008 | +2 | +0.2% | 27,900 |
| 2025/05/23 | 1,008 | 1,009 | 1,005 | 1,006 | -5 | -0.5% | 22,200 |
| 2025/05/22 | 1,013 | 1,013 | 1,010 | 1,011 | -2 | -0.2% | 21,200 |
| 2025/05/21 | 1,024 | 1,025 | 1,010 | 1,013 | -10 | -1% | 39,400 |
| 2025/05/20 | 1,026 | 1,026 | 1,021 | 1,023 | -3 | -0.3% | 18,800 |
| 2025/05/19 | 1,026 | 1,029 | 1,022 | 1,026 | ±0 | ±0% | 32,300 |
| 2025/05/16 | 1,027 | 1,027 | 1,022 | 1,026 | ±0 | ±0% | 15,500 |
| 2025/05/15 | 1,026 | 1,027 | 1,024 | 1,026 | +1 | +0.1% | 10,900 |
| 2025/05/14 | 1,028 | 1,028 | 1,023 | 1,025 | -4 | -0.4% | 23,400 |
| 2025/05/13 | 1,029 | 1,029 | 1,026 | 1,029 | +1 | +0.1% | 13,500 |
| 2025/05/12 | 1,027 | 1,029 | 1,024 | 1,028 | +3 | +0.3% | 25,000 |
| 2025/05/09 | 1,029 | 1,030 | 1,025 | 1,025 | -3 | -0.3% | 22,200 |
| 2025/05/08 | 1,028 | 1,029 | 1,026 | 1,028 | +3 | +0.3% | 8,900 |
| 2025/05/07 | 1,030 | 1,030 | 1,024 | 1,025 | -2 | -0.2% | 29,100 |
| 2025/05/02 | 1,030 | 1,030 | 1,027 | 1,027 | -1 | -0.1% | 18,000 |
| 2025/05/01 | 1,030 | 1,031 | 1,028 | 1,028 | -3 | -0.3% | 16,300 |
| 2025/04/30 | 1,027 | 1,034 | 1,027 | 1,031 | +5 | +0.5% | 13,400 |
| 2025/04/28 | 1,030 | 1,030 | 1,024 | 1,026 | +1 | +0.1% | 16,700 |
| 2025/04/25 | 1,028 | 1,033 | 1,025 | 1,025 | -3 | -0.3% | 8,100 |
| 2025/04/24 | 1,030 | 1,036 | 1,028 | 1,028 | -2 | -0.2% | 11,500 |
| 2025/04/23 | 1,026 | 1,035 | 1,026 | 1,030 | +5 | +0.5% | 17,300 |
| 2025/04/22 | 1,023 | 1,028 | 1,020 | 1,025 | +2 | +0.2% | 11,300 |
| 2025/04/21 | 1,016 | 1,026 | 1,014 | 1,023 | +7 | +0.7% | 13,500 |
| 2025/04/18 | 1,016 | 1,021 | 1,014 | 1,016 | +1 | +0.1% | 13,800 |
| 2025/04/17 | 1,087 | 1,087 | 1,015 | 1,015 | -132 | -11.5% | 136,900 |
| 2025/04/16 | 998 | 1,147 | 997 | 1,147 | +150 | +15% | 304,100 |
| 2025/04/15 | 998 | 999 | 996 | 997 | ±0 | ±0% | 7,000 |
| 2025/04/14 | 991 | 998 | 991 | 997 | +12 | +1.2% | 8,500 |
| 2025/04/11 | 985 | 993 | 978 | 985 | ±0 | ±0% | 11,200 |
| 2025/04/10 | 986 | 990 | 976 | 985 | +10 | +1% | 14,600 |
| 2025/04/09 | 970 | 975 | 965 | 975 | +5 | +0.5% | 6,800 |
| 2025/04/08 | 960 | 977 | 950 | 970 | +39 | +4.2% | 11,100 |
| 2025/04/07 | 933 | 948 | 921 | 931 | -35 | -3.6% | 32,900 |
| 2025/04/04 | 988 | 990 | 955 | 966 | -33 | -3.3% | 35,000 |
| 2025/04/03 | 990 | 1,001 | 990 | 999 | -2 | -0.2% | 20,900 |
| 2025/04/02 | 1,001 | 1,002 | 996 | 1,001 | -2 | -0.2% | 10,000 |
| 2025/04/01 | 1,003 | 1,004 | 995 | 1,003 | ±0 | ±0% | 22,900 |
| 2025/03/31 | 1,004 | 1,004 | 996 | 1,003 | -1 | -0.1% | 18,400 |
| 2025/03/28 | 1,004 | 1,005 | 1,002 | 1,004 | ±0 | ±0% | 16,300 |
| 2025/03/27 | 1,004 | 1,005 | 1,001 | 1,004 | ±0 | ±0% | 8,200 |
| 2025/03/26 | 1,004 | 1,004 | 1,001 | 1,004 | +1 | +0.1% | 8,700 |
1～
50
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「イーサポート」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 |
|---|---|---|---|---|---|---|---|---|
| イーサポート | 93,200円 | +15.7% | -3.8% | 0.54% | 33.80倍 | 1.17倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| ダイサン | 55,100円 | +6.1% | +18.5% | 3.99% | 10.71倍 | 0.63倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| 総医研 | 16,000円 | -5.9% | - | 3.13% | - | 0.70倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ＨＣＨ | 115,000円 | +24.3% | +1.0% | 2.35% | 10.88倍 | 2.68倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| ＬＰＦ | 90,100円 | +11.9% | +30.5% | 0.00% | 12.69倍 | 1.99倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
市場注目の銘柄
チャート関連のコラム
