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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 2017/09/22 | 1,166 | 1,167 | 1,162 | 1,162 | -6 | -0.5% | 10,000 |
| 2017/09/21 | 1,170 | 1,171 | 1,168 | 1,168 | -4 | -0.3% | 5,100 |
| 2017/09/20 | 1,169 | 1,172 | 1,166 | 1,172 | ±0 | ±0% | 7,900 |
| 2017/09/19 | 1,180 | 1,180 | 1,165 | 1,172 | -7 | -0.6% | 19,400 |
| 2017/09/15 | 1,178 | 1,180 | 1,176 | 1,179 | +1 | +0.1% | 4,600 |
| 2017/09/14 | 1,176 | 1,180 | 1,176 | 1,178 | -1 | -0.1% | 8,700 |
| 2017/09/13 | 1,177 | 1,180 | 1,177 | 1,179 | +3 | +0.3% | 5,000 |
| 2017/09/12 | 1,176 | 1,182 | 1,173 | 1,176 | -2 | -0.2% | 16,000 |
| 2017/09/11 | 1,186 | 1,187 | 1,178 | 1,178 | -10 | -0.8% | 12,800 |
| 2017/09/08 | 1,193 | 1,193 | 1,188 | 1,188 | -5 | -0.4% | 6,100 |
| 2017/09/07 | 1,197 | 1,199 | 1,193 | 1,193 | -4 | -0.3% | 5,200 |
| 2017/09/06 | 1,213 | 1,213 | 1,191 | 1,197 | -22 | -1.8% | 16,100 |
| 2017/09/05 | 1,219 | 1,220 | 1,216 | 1,219 | ±0 | ±0% | 5,600 |
| 2017/09/04 | 1,227 | 1,227 | 1,218 | 1,219 | -8 | -0.7% | 9,200 |
| 2017/09/01 | 1,227 | 1,228 | 1,225 | 1,227 | ±0 | ±0% | 5,400 |
| 2017/08/31 | 1,231 | 1,232 | 1,227 | 1,227 | -5 | -0.4% | 8,000 |
| 2017/08/30 | 1,235 | 1,237 | 1,231 | 1,232 | -4 | -0.3% | 6,100 |
| 2017/08/29 | 1,237 | 1,238 | 1,235 | 1,236 | -3 | -0.2% | 3,500 |
| 2017/08/28 | 1,239 | 1,240 | 1,237 | 1,239 | ±0 | ±0% | 2,800 |
| 2017/08/25 | 1,243 | 1,243 | 1,239 | 1,239 | -1 | -0.1% | 2,900 |
| 2017/08/24 | 1,240 | 1,241 | 1,239 | 1,240 | -1 | -0.1% | 3,000 |
1851～
1900
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
