イーソルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 1,315 | 1,315 | 1,284 | 1,312 | +14 | +1.1% | 33,500 |
| 2021/03/12 | 1,281 | 1,313 | 1,281 | 1,298 | +25 | +2% | 42,000 |
| 2021/03/11 | 1,274 | 1,285 | 1,265 | 1,273 | -1 | -0.1% | 35,100 |
| 2021/03/10 | 1,279 | 1,289 | 1,266 | 1,274 | +2 | +0.2% | 32,100 |
| 2021/03/09 | 1,247 | 1,273 | 1,230 | 1,272 | +28 | +2.3% | 47,100 |
| 2021/03/08 | 1,259 | 1,268 | 1,232 | 1,244 | +10 | +0.8% | 50,500 |
| 2021/03/05 | 1,235 | 1,235 | 1,190 | 1,234 | +8 | +0.7% | 67,000 |
| 2021/03/04 | 1,249 | 1,262 | 1,211 | 1,226 | -41 | -3.2% | 69,300 |
| 2021/03/03 | 1,285 | 1,316 | 1,249 | 1,267 | -17 | -1.3% | 67,600 |
| 2021/03/02 | 1,330 | 1,340 | 1,284 | 1,284 | -40 | -3% | 128,800 |
| 2021/03/01 | 1,340 | 1,348 | 1,318 | 1,324 | +4 | +0.3% | 70,900 |
| 2021/02/26 | 1,361 | 1,361 | 1,318 | 1,320 | -68 | -4.9% | 68,700 |
| 2021/02/25 | 1,383 | 1,408 | 1,383 | 1,388 | +26 | +1.9% | 92,600 |
| 2021/02/24 | 1,396 | 1,423 | 1,355 | 1,362 | -50 | -3.5% | 90,200 |
| 2021/02/22 | 1,420 | 1,430 | 1,397 | 1,412 | +6 | +0.4% | 113,300 |
| 2021/02/19 | 1,433 | 1,469 | 1,377 | 1,406 | -17 | -1.2% | 167,600 |
| 2021/02/18 | 1,389 | 1,459 | 1,388 | 1,423 | +48 | +3.5% | 211,500 |
| 2021/02/17 | 1,346 | 1,392 | 1,343 | 1,375 | +44 | +3.3% | 141,800 |
| 2021/02/16 | 1,300 | 1,343 | 1,291 | 1,331 | +18 | +1.4% | 130,700 |
| 2021/02/15 | 1,270 | 1,326 | 1,198 | 1,313 | -103 | -7.3% | 272,300 |
| 2021/02/12 | 1,415 | 1,440 | 1,406 | 1,416 | +10 | +0.7% | 128,200 |
| 2021/02/10 | 1,393 | 1,415 | 1,366 | 1,406 | +26 | +1.9% | 115,900 |
| 2021/02/09 | 1,398 | 1,398 | 1,351 | 1,380 | +39 | +2.9% | 123,300 |
| 2021/02/08 | 1,317 | 1,343 | 1,302 | 1,341 | +29 | +2.2% | 73,400 |
| 2021/02/05 | 1,258 | 1,319 | 1,252 | 1,312 | +60 | +4.8% | 90,700 |
| 2021/02/04 | 1,255 | 1,270 | 1,247 | 1,252 | +2 | +0.2% | 45,000 |
| 2021/02/03 | 1,244 | 1,265 | 1,236 | 1,250 | +9 | +0.7% | 54,500 |
| 2021/02/02 | 1,200 | 1,242 | 1,200 | 1,241 | +43 | +3.6% | 54,300 |
| 2021/02/01 | 1,198 | 1,210 | 1,194 | 1,198 | +1 | +0.1% | 46,600 |
| 2021/01/29 | 1,245 | 1,245 | 1,193 | 1,197 | -45 | -3.6% | 58,600 |
| 2021/01/28 | 1,220 | 1,242 | 1,211 | 1,242 | +3 | +0.2% | 91,100 |
| 2021/01/27 | 1,212 | 1,245 | 1,211 | 1,239 | +31 | +2.6% | 39,600 |
| 2021/01/26 | 1,230 | 1,245 | 1,208 | 1,208 | -20 | -1.6% | 65,800 |
| 2021/01/25 | 1,225 | 1,236 | 1,219 | 1,228 | +17 | +1.4% | 40,500 |
| 2021/01/22 | 1,195 | 1,217 | 1,195 | 1,211 | +4 | +0.3% | 77,500 |
| 2021/01/21 | 1,201 | 1,216 | 1,201 | 1,207 | +7 | +0.6% | 50,100 |
| 2021/01/20 | 1,202 | 1,209 | 1,194 | 1,200 | -1 | -0.1% | 36,700 |
| 2021/01/19 | 1,232 | 1,232 | 1,199 | 1,201 | -1 | -0.1% | 46,200 |
| 2021/01/18 | 1,208 | 1,216 | 1,196 | 1,202 | -6 | -0.5% | 27,900 |
| 2021/01/15 | 1,210 | 1,218 | 1,196 | 1,208 | -19 | -1.5% | 92,900 |
| 2021/01/14 | 1,276 | 1,278 | 1,216 | 1,227 | -49 | -3.8% | 115,900 |
| 2021/01/13 | 1,238 | 1,286 | 1,227 | 1,276 | +54 | +4.4% | 132,400 |
| 2021/01/12 | 1,205 | 1,226 | 1,177 | 1,222 | +29 | +2.4% | 66,900 |
| 2021/01/08 | 1,184 | 1,196 | 1,179 | 1,193 | +16 | +1.4% | 49,700 |
| 2021/01/07 | 1,195 | 1,195 | 1,171 | 1,177 | -4 | -0.3% | 68,300 |
| 2021/01/06 | 1,195 | 1,200 | 1,179 | 1,181 | -1 | -0.1% | 54,000 |
| 2021/01/05 | 1,158 | 1,198 | 1,158 | 1,182 | -6 | -0.5% | 130,400 |
| 2021/01/04 | 1,215 | 1,215 | 1,176 | 1,188 | -20 | -1.7% | 128,000 |
| 2020/12/30 | 1,242 | 1,242 | 1,207 | 1,208 | -48 | -3.8% | 84,100 |
| 2020/12/29 | 1,205 | 1,258 | 1,205 | 1,256 | +56 | +4.7% | 69,200 |
901～
950
件表示中 / 1485件
類似銘柄と比較する
現在ご覧いただいている「イーソル」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 |
|---|---|---|---|---|---|---|---|---|
| イーソル | 69,000円 | +25.7% | +999.9% | 0.80% | 16.95倍 | 2.72倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ＦＦＲＩ | 194,000円 | +29.1% | +0.2% | 0.52% | 35.44倍 | 7.42倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ヒューマンＴ | 133,600円 | +18.8% | +25.6% | 1.09% | 28.16倍 | 3.29倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| くふうＣ | 22,100円 | -21.9% | -68.3% | 0.00% | 66.17倍 | 1.32倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| オープンワーク | 66,100円 | +16.4% | +17.1% | 0.00% | 20.59倍 | 2.31倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
市場注目の銘柄
チャート関連のコラム
