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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 2017/08/23 | 1,241 | 1,242 | 1,240 | 1,241 | ±0 | ±0% | 3,100 |
| 2017/08/22 | 1,241 | 1,243 | 1,240 | 1,241 | -2 | -0.2% | 3,800 |
| 2017/08/21 | 1,243 | 1,245 | 1,241 | 1,243 | -1 | -0.1% | 4,600 |
| 2017/08/18 | 1,245 | 1,245 | 1,243 | 1,244 | -1 | -0.1% | 2,900 |
| 2017/08/17 | 1,245 | 1,247 | 1,244 | 1,245 | ±0 | ±0% | 2,800 |
| 2017/08/16 | 1,245 | 1,248 | 1,245 | 1,245 | ±0 | ±0% | 5,400 |
| 2017/08/15 | 1,245 | 1,248 | 1,245 | 1,245 | ±0 | ±0% | 3,000 |
| 2017/08/14 | 1,247 | 1,247 | 1,245 | 1,245 | -2 | -0.2% | 5,900 |
| 2017/08/10 | 1,248 | 1,249 | 1,246 | 1,247 | -1 | -0.1% | 3,800 |
| 2017/08/09 | 1,249 | 1,251 | 1,248 | 1,248 | -1 | -0.1% | 5,300 |
| 2017/08/08 | 1,251 | 1,251 | 1,249 | 1,249 | ±0 | ±0% | 4,600 |
| 2017/08/07 | 1,250 | 1,251 | 1,248 | 1,249 | -2 | -0.2% | 6,100 |
| 2017/08/04 | 1,249 | 1,251 | 1,248 | 1,251 | +2 | +0.2% | 4,800 |
| 2017/08/03 | 1,250 | 1,250 | 1,248 | 1,249 | -1 | -0.1% | 5,600 |
| 2017/08/02 | 1,249 | 1,251 | 1,249 | 1,250 | -1 | -0.1% | 4,700 |
| 2017/08/01 | 1,254 | 1,254 | 1,249 | 1,251 | +1 | +0.1% | 9,500 |
| 2017/07/31 | 1,251 | 1,252 | 1,250 | 1,250 | -1 | -0.1% | 3,900 |
| 2017/07/28 | 1,256 | 1,257 | 1,251 | 1,251 | -5 | -0.4% | 3,400 |
| 2017/07/27 | 1,258 | 1,260 | 1,252 | 1,256 | -1 | -0.1% | 7,900 |
| 2017/07/26 | 1,260 | 1,260 | 1,251 | 1,257 | +6 | +0.5% | 6,600 |
| 2017/07/25 | 1,252 | 1,297 | 1,250 | 1,251 | -1 | -0.1% | 51,400 |
| 2017/07/24 | 1,253 | 1,254 | 1,252 | 1,252 | -1 | -0.1% | 5,900 |
| 2017/07/21 | 1,251 | 1,253 | 1,250 | 1,253 | +3 | +0.2% | 5,500 |
| 2017/07/20 | 1,251 | 1,252 | 1,250 | 1,250 | -1 | -0.1% | 6,300 |
| 2017/07/19 | 1,252 | 1,253 | 1,251 | 1,251 | -1 | -0.1% | 4,400 |
| 2017/07/18 | 1,253 | 1,253 | 1,251 | 1,252 | -3 | -0.2% | 5,300 |
| 2017/07/14 | 1,253 | 1,256 | 1,251 | 1,255 | +3 | +0.2% | 5,500 |
| 2017/07/13 | 1,253 | 1,254 | 1,251 | 1,252 | -1 | -0.1% | 4,300 |
| 2017/07/12 | 1,255 | 1,255 | 1,252 | 1,253 | -1 | -0.1% | 2,200 |
| 2017/07/11 | 1,255 | 1,256 | 1,253 | 1,254 | +1 | +0.1% | 5,500 |
| 2017/07/10 | 1,253 | 1,253 | 1,250 | 1,253 | ±0 | ±0% | 5,800 |
| 2017/07/07 | 1,252 | 1,255 | 1,251 | 1,253 | -1 | -0.1% | 4,400 |
| 2017/07/06 | 1,261 | 1,263 | 1,253 | 1,254 | -14 | -1.1% | 8,000 |
| 2017/07/05 | 1,266 | 1,268 | 1,264 | 1,268 | +4 | +0.3% | 5,900 |
| 2017/07/04 | 1,274 | 1,274 | 1,264 | 1,264 | -8 | -0.6% | 9,200 |
| 2017/07/03 | 1,264 | 1,274 | 1,264 | 1,272 | +21 | +1.7% | 19,900 |
| 2017/06/30 | 1,252 | 1,253 | 1,250 | 1,251 | +1 | +0.1% | 3,900 |
| 2017/06/29 | 1,251 | 1,254 | 1,250 | 1,250 | -1 | -0.1% | 4,600 |
| 2017/06/28 | 1,251 | 1,253 | 1,250 | 1,251 | ±0 | ±0% | 4,200 |
| 2017/06/27 | 1,252 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 5,100 |
| 2017/06/26 | 1,250 | 1,254 | 1,250 | 1,254 | +3 | +0.2% | 6,200 |
| 2017/06/23 | 1,250 | 1,253 | 1,250 | 1,251 | +1 | +0.1% | 7,100 |
| 2017/06/22 | 1,251 | 1,252 | 1,250 | 1,250 | -1 | -0.1% | 7,300 |
| 2017/06/21 | 1,250 | 1,252 | 1,250 | 1,251 | +1 | +0.1% | 9,300 |
| 2017/06/20 | 1,251 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2017/06/19 | 1,250 | 1,251 | 1,250 | 1,250 | -2 | -0.2% | 6,900 |
1951～
2000
件表示中 / 3769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 | 92,600円 | +15.7% | -3.8% | 0.54% | 33.59倍 | 1.16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 |
| タカヨシＨＤ | 73,800円 | +1.1% | -20.1% | 4.07% | 13.80倍 | 1.37倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ＭＲＴ | 71,900円 | +8.0% | - | 0.00% | 50.21倍 | 0.92倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| ＨＣＨ | 114,100円 | +24.3% | +1.0% | 2.37% | 10.79倍 | 2.66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 |
| こころＮＴ | 104,900円 | +3.8% | +26.1% | 2.86% | 5.56倍 | 0.43倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
市場注目の銘柄
チャート関連のコラム
