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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 1,202 | 1,220 | 1,180 | 1,200 | -7 | -0.6% | 162,600 |
| 2020/12/25 | 1,215 | 1,239 | 1,205 | 1,207 | -3 | -0.2% | 90,100 |
| 2020/12/24 | 1,207 | 1,217 | 1,196 | 1,210 | +4 | +0.3% | 76,900 |
| 2020/12/23 | 1,209 | 1,224 | 1,199 | 1,206 | +15 | +1.3% | 81,800 |
| 2020/12/22 | 1,262 | 1,262 | 1,185 | 1,191 | -96 | -7.5% | 206,500 |
| 2020/12/21 | 1,300 | 1,310 | 1,271 | 1,287 | -11 | -0.8% | 95,000 |
| 2020/12/18 | 1,330 | 1,385 | 1,282 | 1,298 | -37 | -2.8% | 178,800 |
| 2020/12/17 | 1,331 | 1,346 | 1,314 | 1,335 | +4 | +0.3% | 78,200 |
| 2020/12/16 | 1,321 | 1,351 | 1,308 | 1,331 | +3 | +0.2% | 95,600 |
| 2020/12/15 | 1,322 | 1,345 | 1,309 | 1,328 | -3 | -0.2% | 72,700 |
| 2020/12/14 | 1,283 | 1,332 | 1,281 | 1,331 | +48 | +3.7% | 74,600 |
| 2020/12/11 | 1,271 | 1,292 | 1,264 | 1,283 | -5 | -0.4% | 109,500 |
| 2020/12/10 | 1,300 | 1,304 | 1,280 | 1,288 | -25 | -1.9% | 68,900 |
| 2020/12/09 | 1,328 | 1,331 | 1,307 | 1,313 | -18 | -1.4% | 52,000 |
| 2020/12/08 | 1,280 | 1,335 | 1,261 | 1,331 | +51 | +4% | 110,900 |
| 2020/12/07 | 1,323 | 1,323 | 1,263 | 1,280 | -58 | -4.3% | 198,900 |
| 2020/12/04 | 1,350 | 1,351 | 1,308 | 1,338 | -42 | -3% | 173,900 |
| 2020/12/03 | 1,386 | 1,386 | 1,352 | 1,380 | -19 | -1.4% | 105,300 |
| 2020/12/02 | 1,416 | 1,419 | 1,381 | 1,399 | -9 | -0.6% | 102,600 |
| 2020/12/01 | 1,400 | 1,437 | 1,398 | 1,408 | -8 | -0.6% | 93,600 |
| 2020/11/30 | 1,455 | 1,461 | 1,416 | 1,416 | -32 | -2.2% | 62,400 |
| 2020/11/27 | 1,428 | 1,456 | 1,419 | 1,448 | +1 | +0.1% | 87,400 |
| 2020/11/26 | 1,407 | 1,448 | 1,405 | 1,447 | +17 | +1.2% | 76,000 |
| 2020/11/25 | 1,470 | 1,481 | 1,423 | 1,430 | -35 | -2.4% | 113,900 |
| 2020/11/24 | 1,491 | 1,505 | 1,461 | 1,465 | +4 | +0.3% | 92,600 |
| 2020/11/20 | 1,428 | 1,475 | 1,409 | 1,461 | +37 | +2.6% | 66,100 |
| 2020/11/19 | 1,453 | 1,454 | 1,378 | 1,424 | -50 | -3.4% | 131,400 |
| 2020/11/18 | 1,505 | 1,505 | 1,468 | 1,474 | -11 | -0.7% | 77,400 |
| 2020/11/17 | 1,493 | 1,539 | 1,460 | 1,485 | -8 | -0.5% | 164,800 |
| 2020/11/16 | 1,400 | 1,510 | 1,398 | 1,493 | +148 | +11% | 341,800 |
| 2020/11/13 | 1,360 | 1,384 | 1,343 | 1,345 | -19 | -1.4% | 114,500 |
| 2020/11/12 | 1,282 | 1,376 | 1,282 | 1,364 | +79 | +6.1% | 151,300 |
| 2020/11/11 | 1,300 | 1,312 | 1,277 | 1,285 | -30 | -2.3% | 96,500 |
| 2020/11/10 | 1,300 | 1,342 | 1,296 | 1,315 | +45 | +3.5% | 190,900 |
| 2020/11/09 | 1,299 | 1,301 | 1,258 | 1,270 | -2 | -0.2% | 72,100 |
| 2020/11/06 | 1,310 | 1,316 | 1,270 | 1,272 | -25 | -1.9% | 76,700 |
| 2020/11/05 | 1,286 | 1,320 | 1,269 | 1,297 | +27 | +2.1% | 120,200 |
| 2020/11/04 | 1,256 | 1,277 | 1,239 | 1,270 | +42 | +3.4% | 82,200 |
| 2020/11/02 | 1,277 | 1,302 | 1,216 | 1,228 | -47 | -3.7% | 98,800 |
| 2020/10/30 | 1,260 | 1,287 | 1,259 | 1,275 | -2 | -0.2% | 112,200 |
| 2020/10/29 | 1,236 | 1,284 | 1,236 | 1,277 | +16 | +1.3% | 55,600 |
| 2020/10/28 | 1,245 | 1,265 | 1,239 | 1,261 | -7 | -0.6% | 40,800 |
| 2020/10/27 | 1,238 | 1,268 | 1,214 | 1,268 | +30 | +2.4% | 78,900 |
| 2020/10/26 | 1,275 | 1,279 | 1,235 | 1,238 | -4 | -0.3% | 67,400 |
| 2020/10/23 | 1,269 | 1,269 | 1,222 | 1,242 | -30 | -2.4% | 76,600 |
| 2020/10/22 | 1,300 | 1,302 | 1,268 | 1,272 | -17 | -1.3% | 87,400 |
| 2020/10/21 | 1,274 | 1,296 | 1,271 | 1,289 | +12 | +0.9% | 51,800 |
| 2020/10/20 | 1,278 | 1,290 | 1,254 | 1,277 | -5 | -0.4% | 94,400 |
| 2020/10/19 | 1,260 | 1,282 | 1,234 | 1,282 | +38 | +3.1% | 53,000 |
| 2020/10/16 | 1,236 | 1,257 | 1,225 | 1,244 | +4 | +0.3% | 72,300 |
951～
1000
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 | 70,600円 | +25.7% | +999.9% | 0.78% | 17.34倍 | 2.78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 | 190,700円 | +29.1% | +0.2% | 0.52% | 34.84倍 | 7.29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 | 132,900円 | +18.8% | +25.6% | 1.09% | 28.02倍 | 3.27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 | 22,500円 | -21.9% | -68.3% | 0.00% | 67.37倍 | 1.35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
