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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,000 | 1,001 | 998 | 998 | -2 | -0.2% | 62,500 |
| 2024/05/28 | 998 | 1,000 | 997 | 1,000 | +1 | +0.1% | 28,500 |
| 2024/05/27 | 998 | 999 | 996 | 999 | +1 | +0.1% | 33,900 |
| 2024/05/24 | 997 | 1,000 | 996 | 998 | +1 | +0.1% | 25,200 |
| 2024/05/23 | 997 | 1,000 | 995 | 997 | +3 | +0.3% | 25,300 |
| 2024/05/22 | 994 | 995 | 992 | 994 | ±0 | ±0% | 17,500 |
| 2024/05/21 | 994 | 996 | 993 | 994 | ±0 | ±0% | 18,400 |
| 2024/05/20 | 996 | 997 | 992 | 994 | +3 | +0.3% | 19,500 |
| 2024/05/17 | 986 | 991 | 982 | 991 | +9 | +0.9% | 16,100 |
| 2024/05/16 | 988 | 988 | 980 | 982 | -4 | -0.4% | 22,000 |
| 2024/05/15 | 992 | 992 | 984 | 986 | -8 | -0.8% | 35,600 |
| 2024/05/14 | 997 | 997 | 992 | 994 | -3 | -0.3% | 22,800 |
| 2024/05/13 | 998 | 998 | 995 | 997 | +2 | +0.2% | 15,000 |
| 2024/05/10 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 27,800 |
| 2024/05/09 | 1,007 | 1,007 | 1,000 | 1,000 | -5 | -0.5% | 20,200 |
| 2024/05/08 | 1,008 | 1,008 | 1,003 | 1,005 | -1 | -0.1% | 15,400 |
| 2024/05/07 | 1,005 | 1,008 | 1,003 | 1,006 | +5 | +0.5% | 19,100 |
| 2024/05/02 | 1,001 | 1,004 | 999 | 1,001 | +2 | +0.2% | 18,300 |
| 2024/05/01 | 998 | 1,000 | 997 | 999 | +2 | +0.2% | 19,200 |
| 2024/04/30 | 996 | 999 | 996 | 997 | +2 | +0.2% | 18,900 |
| 2024/04/26 | 992 | 995 | 990 | 995 | +3 | +0.3% | 12,000 |
| 2024/04/25 | 994 | 994 | 985 | 992 | -2 | -0.2% | 14,200 |
| 2024/04/24 | 993 | 996 | 990 | 994 | +1 | +0.1% | 12,900 |
| 2024/04/23 | 981 | 996 | 980 | 993 | +14 | +1.4% | 17,800 |
| 2024/04/22 | 970 | 979 | 970 | 979 | +11 | +1.1% | 8,500 |
| 2024/04/19 | 978 | 978 | 953 | 968 | -5 | -0.5% | 14,200 |
| 2024/04/18 | 942 | 973 | 942 | 973 | +28 | +3% | 14,100 |
| 2024/04/17 | 990 | 991 | 945 | 945 | -45 | -4.5% | 42,600 |
| 2024/04/16 | 997 | 997 | 990 | 990 | -8 | -0.8% | 11,800 |
| 2024/04/15 | 991 | 998 | 990 | 998 | +8 | +0.8% | 13,500 |
| 2024/04/12 | 985 | 992 | 985 | 990 | +7 | +0.7% | 20,100 |
| 2024/04/11 | 979 | 983 | 977 | 983 | +4 | +0.4% | 16,200 |
| 2024/04/10 | 976 | 979 | 970 | 979 | +8 | +0.8% | 17,400 |
| 2024/04/09 | 970 | 977 | 965 | 971 | +3 | +0.3% | 26,400 |
| 2024/04/08 | 968 | 970 | 957 | 968 | +8 | +0.8% | 29,900 |
| 2024/04/05 | 958 | 975 | 950 | 960 | +15 | +1.6% | 65,600 |
| 2024/04/04 | 940 | 945 | 937 | 945 | +4 | +0.4% | 17,000 |
| 2024/04/03 | 937 | 942 | 936 | 941 | +5 | +0.5% | 11,900 |
| 2024/04/02 | 942 | 945 | 935 | 936 | -6 | -0.6% | 14,800 |
| 2024/04/01 | 940 | 944 | 936 | 942 | +8 | +0.9% | 19,200 |
| 2024/03/29 | 934 | 937 | 931 | 934 | +4 | +0.4% | 18,700 |
| 2024/03/28 | 929 | 934 | 928 | 930 | +4 | +0.4% | 14,400 |
| 2024/03/27 | 922 | 926 | 920 | 926 | +4 | +0.4% | 11,800 |
| 2024/03/26 | 916 | 923 | 916 | 922 | +1 | +0.1% | 6,100 |
| 2024/03/25 | 915 | 923 | 915 | 921 | +3 | +0.3% | 10,900 |
| 2024/03/22 | 918 | 920 | 917 | 918 | -3 | -0.3% | 4,800 |
| 2024/03/21 | 921 | 922 | 918 | 921 | +1 | +0.1% | 6,600 |
| 2024/03/19 | 914 | 920 | 909 | 920 | +1 | +0.1% | 15,700 |
| 2024/03/18 | 915 | 919 | 912 | 919 | +3 | +0.3% | 5,300 |
| 2024/03/15 | 920 | 920 | 911 | 916 | +4 | +0.4% | 9,200 |
251～
300
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
