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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/25 | 1,004 | 1,004 | 1,002 | 1,003 | -1 | -0.1% | 4,800 |
| 2025/03/24 | 1,003 | 1,004 | 1,001 | 1,004 | +1 | +0.1% | 10,400 |
| 2025/03/21 | 1,003 | 1,004 | 1,001 | 1,003 | ±0 | ±0% | 10,700 |
| 2025/03/19 | 1,004 | 1,004 | 1,000 | 1,003 | ±0 | ±0% | 6,000 |
| 2025/03/18 | 1,003 | 1,003 | 1,000 | 1,003 | +1 | +0.1% | 6,100 |
| 2025/03/17 | 1,002 | 1,004 | 1,000 | 1,002 | +2 | +0.2% | 7,500 |
| 2025/03/14 | 998 | 1,002 | 995 | 1,000 | +6 | +0.6% | 19,800 |
| 2025/03/13 | 995 | 997 | 993 | 994 | -1 | -0.1% | 3,700 |
| 2025/03/12 | 993 | 995 | 992 | 995 | +2 | +0.2% | 2,500 |
| 2025/03/11 | 992 | 996 | 992 | 993 | -3 | -0.3% | 3,900 |
| 2025/03/10 | 996 | 996 | 992 | 996 | +3 | +0.3% | 3,200 |
| 2025/03/07 | 993 | 995 | 991 | 993 | +1 | +0.1% | 3,900 |
| 2025/03/06 | 993 | 994 | 991 | 992 | ±0 | ±0% | 2,600 |
| 2025/03/05 | 995 | 995 | 991 | 992 | -3 | -0.3% | 2,900 |
| 2025/03/04 | 996 | 996 | 991 | 995 | ±0 | ±0% | 6,500 |
| 2025/03/03 | 995 | 996 | 991 | 995 | +2 | +0.2% | 8,300 |
| 2025/02/28 | 995 | 998 | 990 | 993 | -2 | -0.2% | 8,600 |
| 2025/02/27 | 989 | 995 | 989 | 995 | +8 | +0.8% | 8,100 |
| 2025/02/26 | 990 | 990 | 983 | 987 | -2 | -0.2% | 4,800 |
| 2025/02/25 | 982 | 989 | 980 | 989 | +7 | +0.7% | 9,900 |
| 2025/02/21 | 983 | 984 | 981 | 982 | ±0 | ±0% | 3,400 |
| 2025/02/20 | 981 | 983 | 980 | 982 | +1 | +0.1% | 5,000 |
| 2025/02/19 | 980 | 982 | 979 | 981 | -1 | -0.1% | 3,400 |
| 2025/02/18 | 982 | 983 | 980 | 982 | -1 | -0.1% | 4,100 |
| 2025/02/17 | 982 | 983 | 977 | 983 | +1 | +0.1% | 7,000 |
| 2025/02/14 | 980 | 982 | 977 | 982 | +2 | +0.2% | 5,000 |
| 2025/02/13 | 983 | 983 | 977 | 980 | +3 | +0.3% | 4,000 |
| 2025/02/12 | 983 | 983 | 977 | 977 | -4 | -0.4% | 9,000 |
| 2025/02/10 | 981 | 984 | 980 | 981 | ±0 | ±0% | 6,700 |
| 2025/02/07 | 981 | 982 | 978 | 981 | +2 | +0.2% | 2,800 |
| 2025/02/06 | 977 | 984 | 977 | 979 | +2 | +0.2% | 11,400 |
| 2025/02/05 | 977 | 981 | 976 | 977 | ±0 | ±0% | 2,900 |
| 2025/02/04 | 976 | 980 | 976 | 977 | +1 | +0.1% | 3,100 |
| 2025/02/03 | 981 | 981 | 975 | 976 | -4 | -0.4% | 7,700 |
| 2025/01/31 | 978 | 981 | 976 | 980 | +2 | +0.2% | 2,800 |
| 2025/01/30 | 977 | 982 | 976 | 978 | +1 | +0.1% | 7,200 |
| 2025/01/29 | 979 | 979 | 974 | 977 | +1 | +0.1% | 3,300 |
| 2025/01/28 | 970 | 976 | 966 | 976 | +8 | +0.8% | 4,900 |
| 2025/01/27 | 965 | 968 | 965 | 968 | +3 | +0.3% | 2,900 |
| 2025/01/24 | 964 | 967 | 963 | 965 | ±0 | ±0% | 2,200 |
| 2025/01/23 | 967 | 969 | 963 | 965 | -2 | -0.2% | 4,700 |
| 2025/01/22 | 963 | 968 | 963 | 967 | +6 | +0.6% | 2,800 |
1～
50
件表示中 / 3673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 | 96,600円 | +15.7% | -3.8% | 0.52% | 35.04倍 | 1.21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 |
| プラップＪ | 91,600円 | +7.0% | +4.0% | 4.37% | 11.62倍 | 0.79倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| 成学社 | 72,800円 | +5.3% | +3.1% | 2.61% | 10.17倍 | 1.15倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ダイサン | 56,100円 | +5.7% | +999.9% | 3.92% | 13.58倍 | 0.66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 |
| プラザＨＤ | 174,500円 | -3.6% | -22.2% | 2.87% | 40.47倍 | 2.19倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
市場注目の銘柄
チャート関連のコラム
