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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,081 | 1,082 | 1,056 | 1,059 | -23 | -2.1% | 31,900 |
| 2017/12/05 | 1,098 | 1,098 | 1,081 | 1,082 | -18 | -1.6% | 22,900 |
| 2017/12/04 | 1,108 | 1,110 | 1,099 | 1,100 | -10 | -0.9% | 23,900 |
| 2017/12/01 | 1,110 | 1,114 | 1,104 | 1,110 | -5 | -0.4% | 25,000 |
| 2017/11/30 | 1,122 | 1,125 | 1,115 | 1,115 | -12 | -1.1% | 20,500 |
| 2017/11/29 | 1,130 | 1,132 | 1,125 | 1,127 | -2 | -0.2% | 12,400 |
| 2017/11/28 | 1,137 | 1,139 | 1,129 | 1,129 | -11 | -1% | 21,700 |
| 2017/11/27 | 1,150 | 1,151 | 1,140 | 1,140 | -10 | -0.9% | 19,500 |
| 2017/11/24 | 1,151 | 1,152 | 1,147 | 1,150 | -1 | -0.1% | 19,700 |
| 2017/11/22 | 1,152 | 1,155 | 1,151 | 1,151 | -2 | -0.2% | 8,300 |
| 2017/11/21 | 1,153 | 1,157 | 1,152 | 1,153 | ±0 | ±0% | 7,300 |
| 2017/11/20 | 1,160 | 1,160 | 1,153 | 1,153 | -8 | -0.7% | 6,200 |
| 2017/11/17 | 1,158 | 1,166 | 1,158 | 1,161 | +5 | +0.4% | 2,800 |
| 2017/11/16 | 1,152 | 1,163 | 1,150 | 1,156 | +4 | +0.3% | 8,800 |
| 2017/11/15 | 1,173 | 1,173 | 1,150 | 1,152 | -22 | -1.9% | 23,500 |
| 2017/11/14 | 1,176 | 1,176 | 1,171 | 1,174 | +2 | +0.2% | 4,300 |
| 2017/11/13 | 1,174 | 1,177 | 1,171 | 1,172 | +1 | +0.1% | 7,600 |
| 2017/11/10 | 1,175 | 1,175 | 1,170 | 1,171 | -2 | -0.2% | 5,100 |
| 2017/11/09 | 1,175 | 1,175 | 1,169 | 1,173 | -4 | -0.3% | 14,300 |
| 2017/11/08 | 1,180 | 1,182 | 1,172 | 1,177 | +2 | +0.2% | 11,700 |
| 2017/11/07 | 1,175 | 1,179 | 1,172 | 1,175 | -7 | -0.6% | 11,800 |
| 2017/11/06 | 1,183 | 1,183 | 1,178 | 1,182 | -1 | -0.1% | 13,200 |
| 2017/11/02 | 1,189 | 1,189 | 1,183 | 1,183 | -4 | -0.3% | 8,500 |
| 2017/11/01 | 1,190 | 1,191 | 1,187 | 1,187 | -1 | -0.1% | 9,600 |
| 2017/10/31 | 1,190 | 1,193 | 1,188 | 1,188 | -2 | -0.2% | 8,900 |
| 2017/10/30 | 1,188 | 1,190 | 1,188 | 1,190 | +2 | +0.2% | 7,000 |
| 2017/10/27 | 1,190 | 1,191 | 1,187 | 1,188 | +1 | +0.1% | 8,000 |
| 2017/10/26 | 1,182 | 1,188 | 1,181 | 1,187 | +7 | +0.6% | 10,600 |
| 2017/10/25 | 1,180 | 1,182 | 1,180 | 1,180 | -2 | -0.2% | 6,100 |
| 2017/10/24 | 1,179 | 1,182 | 1,179 | 1,182 | +3 | +0.3% | 7,600 |
| 2017/10/23 | 1,179 | 1,182 | 1,179 | 1,179 | ±0 | ±0% | 7,700 |
| 2017/10/20 | 1,183 | 1,185 | 1,179 | 1,179 | -3 | -0.3% | 12,200 |
| 2017/10/19 | 1,175 | 1,184 | 1,175 | 1,182 | +4 | +0.3% | 6,400 |
| 2017/10/18 | 1,180 | 1,185 | 1,178 | 1,178 | -3 | -0.3% | 4,300 |
| 2017/10/17 | 1,187 | 1,190 | 1,180 | 1,181 | -8 | -0.7% | 12,100 |
| 2017/10/16 | 1,198 | 1,198 | 1,183 | 1,189 | -9 | -0.8% | 11,600 |
| 2017/10/13 | 1,199 | 1,202 | 1,194 | 1,198 | +2 | +0.2% | 8,600 |
| 2017/10/12 | 1,194 | 1,198 | 1,193 | 1,196 | +3 | +0.3% | 8,100 |
| 2017/10/11 | 1,204 | 1,204 | 1,191 | 1,193 | -8 | -0.7% | 7,900 |
| 2017/10/10 | 1,206 | 1,209 | 1,200 | 1,201 | -14 | -1.2% | 11,900 |
| 2017/10/06 | 1,251 | 1,252 | 1,192 | 1,215 | +49 | +4.2% | 70,500 |
| 2017/10/05 | 1,166 | 1,168 | 1,165 | 1,166 | ±0 | ±0% | 4,700 |
| 2017/10/04 | 1,167 | 1,168 | 1,163 | 1,166 | +2 | +0.2% | 8,400 |
| 2017/10/03 | 1,165 | 1,165 | 1,161 | 1,164 | +2 | +0.2% | 6,900 |
| 2017/10/02 | 1,156 | 1,162 | 1,156 | 1,162 | +6 | +0.5% | 9,900 |
| 2017/09/29 | 1,156 | 1,160 | 1,156 | 1,156 | -1 | -0.1% | 6,100 |
| 2017/09/28 | 1,157 | 1,160 | 1,156 | 1,157 | -1 | -0.1% | 6,000 |
| 2017/09/27 | 1,158 | 1,161 | 1,157 | 1,158 | -1 | -0.1% | 8,700 |
| 2017/09/26 | 1,160 | 1,161 | 1,158 | 1,159 | -1 | -0.1% | 9,800 |
| 2017/09/25 | 1,162 | 1,165 | 1,160 | 1,160 | -2 | -0.2% | 8,700 |
1701～
1750
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
