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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 969 | 977 | 969 | 973 | +4 | +0.4% | 5,700 |
| 2018/09/27 | 967 | 969 | 966 | 969 | +3 | +0.3% | 4,200 |
| 2018/09/26 | 966 | 969 | 965 | 966 | ±0 | ±0% | 6,900 |
| 2018/09/25 | 965 | 967 | 962 | 966 | +1 | +0.1% | 5,800 |
| 2018/09/21 | 967 | 968 | 964 | 965 | ±0 | ±0% | 5,300 |
| 2018/09/20 | 964 | 967 | 962 | 965 | +2 | +0.2% | 3,300 |
| 2018/09/19 | 966 | 968 | 963 | 963 | ±0 | ±0% | 6,400 |
| 2018/09/18 | 962 | 964 | 962 | 963 | -1 | -0.1% | 5,800 |
| 2018/09/14 | 961 | 964 | 961 | 964 | +2 | +0.2% | 7,600 |
| 2018/09/13 | 965 | 967 | 962 | 962 | -6 | -0.6% | 4,700 |
| 2018/09/12 | 971 | 971 | 968 | 968 | -3 | -0.3% | 3,200 |
| 2018/09/11 | 972 | 973 | 970 | 971 | ±0 | ±0% | 2,600 |
| 2018/09/10 | 974 | 975 | 970 | 971 | -3 | -0.3% | 4,700 |
| 2018/09/07 | 980 | 980 | 973 | 974 | -7 | -0.7% | 7,300 |
| 2018/09/06 | 985 | 985 | 981 | 981 | -4 | -0.4% | 4,400 |
| 2018/09/05 | 985 | 988 | 984 | 985 | -1 | -0.1% | 8,300 |
| 2018/09/04 | 986 | 988 | 986 | 986 | -1 | -0.1% | 2,300 |
| 2018/09/03 | 989 | 989 | 986 | 987 | -2 | -0.2% | 5,600 |
| 2018/08/31 | 990 | 990 | 987 | 989 | -1 | -0.1% | 1,800 |
| 2018/08/30 | 989 | 991 | 987 | 990 | -1 | -0.1% | 3,500 |
| 2018/08/29 | 990 | 991 | 989 | 991 | +1 | +0.1% | 1,700 |
| 2018/08/28 | 991 | 994 | 990 | 990 | -1 | -0.1% | 3,600 |
| 2018/08/27 | 989 | 991 | 986 | 991 | +2 | +0.2% | 5,400 |
| 2018/08/24 | 988 | 990 | 986 | 989 | -1 | -0.1% | 4,600 |
| 2018/08/23 | 988 | 990 | 988 | 990 | ±0 | ±0% | 1,800 |
| 2018/08/22 | 989 | 991 | 988 | 990 | +1 | +0.1% | 2,400 |
| 2018/08/21 | 990 | 992 | 989 | 989 | -3 | -0.3% | 3,800 |
| 2018/08/20 | 992 | 996 | 991 | 992 | ±0 | ±0% | 3,900 |
| 2018/08/17 | 992 | 993 | 991 | 992 | ±0 | ±0% | 4,500 |
| 2018/08/16 | 995 | 997 | 992 | 992 | -1 | -0.1% | 5,200 |
| 2018/08/15 | 993 | 997 | 993 | 993 | -3 | -0.3% | 2,900 |
| 2018/08/14 | 995 | 998 | 993 | 996 | +1 | +0.1% | 4,600 |
| 2018/08/13 | 996 | 999 | 994 | 995 | -3 | -0.3% | 5,300 |
| 2018/08/10 | 998 | 999 | 998 | 998 | ±0 | ±0% | 900 |
| 2018/08/09 | 998 | 1,000 | 998 | 998 | ±0 | ±0% | 2,900 |
| 2018/08/08 | 1,000 | 1,000 | 997 | 998 | -2 | -0.2% | 3,700 |
| 2018/08/07 | 1,001 | 1,001 | 998 | 1,000 | +2 | +0.2% | 1,500 |
| 2018/08/06 | 999 | 1,002 | 997 | 998 | -1 | -0.1% | 7,600 |
| 2018/08/03 | 999 | 999 | 999 | 999 | ±0 | ±0% | 1,000 |
| 2018/08/02 | 1,001 | 1,001 | 998 | 999 | -1 | -0.1% | 2,900 |
| 2018/08/01 | 1,002 | 1,002 | 999 | 1,000 | -1 | -0.1% | 1,900 |
| 2018/07/31 | 1,000 | 1,002 | 998 | 1,001 | +2 | +0.2% | 2,900 |
| 2018/07/30 | 1,002 | 1,002 | 999 | 999 | -1 | -0.1% | 2,000 |
| 2018/07/27 | 1,001 | 1,001 | 999 | 1,000 | -1 | -0.1% | 2,100 |
| 2018/07/26 | 1,000 | 1,003 | 999 | 1,001 | +1 | +0.1% | 3,700 |
| 2018/07/25 | 1,002 | 1,002 | 998 | 1,000 | ±0 | ±0% | 3,400 |
| 2018/07/24 | 1,003 | 1,003 | 997 | 1,000 | -2 | -0.2% | 5,500 |
| 2018/07/23 | 1,000 | 1,003 | 999 | 1,002 | +3 | +0.3% | 4,000 |
| 2018/07/20 | 1,002 | 1,002 | 999 | 999 | -1 | -0.1% | 1,200 |
| 2018/07/19 | 1,001 | 1,002 | 999 | 1,000 | +1 | +0.1% | 1,600 |
1501～
1550
件表示中 / 3586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 | 93,500円 | +21.9% | +42.1% | 0.53% | 54.42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 |
| グッドパチ | 45,500円 | +11.1% | +323.9% | 0.00% | 35.97倍 | 1.06倍 |
|
デザイン起点に企業ＤＸ支援、人材紹介も。サイバーエージェントと提携。丸井グループと合弁 |
| ダイサン | 54,400円 | +5.7% | +999.9% | 4.04% | 13.17倍 | 0.65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 |
| スポーツフィー | 55,400円 | +9.7% | +3.8% | 2.89% | 6.89倍 | 2.47倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| ＣＳＳＨＤ | 77,700円 | +7.9% | -2.7% | 3.86% | 8.57倍 | 1.45倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
