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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,554 | 1,558 | 1,497 | 1,510 | -36 | -2.3% | 218,500 |
2020/06/02 | 1,558 | 1,568 | 1,522 | 1,546 | +17 | +1.1% | 137,500 |
2020/06/01 | 1,471 | 1,529 | 1,461 | 1,529 | +59 | +4% | 122,600 |
2020/05/29 | 1,480 | 1,496 | 1,460 | 1,470 | -15 | -1% | 136,600 |
2020/05/28 | 1,546 | 1,546 | 1,468 | 1,485 | -61 | -3.9% | 271,400 |
2020/05/27 | 1,530 | 1,554 | 1,507 | 1,546 | +27 | +1.8% | 162,900 |
2020/05/26 | 1,540 | 1,561 | 1,498 | 1,519 | +4 | +0.3% | 247,000 |
2020/05/25 | 1,412 | 1,520 | 1,398 | 1,515 | +133 | +9.6% | 293,400 |
2020/05/22 | 1,410 | 1,423 | 1,371 | 1,382 | -35 | -2.5% | 172,300 |
2020/05/21 | 1,400 | 1,444 | 1,389 | 1,417 | +33 | +2.4% | 235,100 |
2020/05/20 | 1,329 | 1,396 | 1,310 | 1,384 | +70 | +5.3% | 251,100 |
2020/05/19 | 1,318 | 1,331 | 1,302 | 1,314 | +29 | +2.3% | 139,500 |
2020/05/18 | 1,320 | 1,346 | 1,281 | 1,285 | -34 | -2.6% | 167,300 |
2020/05/15 | 1,253 | 1,383 | 1,253 | 1,319 | +75 | +6% | 414,100 |
2020/05/14 | 1,332 | 1,339 | 1,234 | 1,244 | -89 | -6.7% | 254,100 |
2020/05/13 | 1,310 | 1,333 | 1,296 | 1,333 | +22 | +1.7% | 179,700 |
2020/05/12 | 1,324 | 1,345 | 1,295 | 1,311 | +8 | +0.6% | 246,900 |
2020/05/11 | 1,262 | 1,330 | 1,260 | 1,303 | +50 | +4% | 324,500 |
2020/05/08 | 1,249 | 1,257 | 1,217 | 1,253 | +22 | +1.8% | 218,200 |
2020/05/07 | 1,195 | 1,239 | 1,194 | 1,231 | +50 | +4.2% | 257,800 |
2020/05/01 | 1,180 | 1,191 | 1,162 | 1,181 | -18 | -1.5% | 196,100 |
2020/04/30 | 1,183 | 1,220 | 1,174 | 1,199 | +46 | +4% | 343,900 |
2020/04/28 | 1,163 | 1,177 | 1,140 | 1,153 | -5 | -0.4% | 281,200 |
2020/04/27 | 1,171 | 1,187 | 1,137 | 1,158 | +47 | +4.2% | 248,700 |
2020/04/24 | 1,120 | 1,125 | 1,069 | 1,111 | +9 | +0.8% | 168,300 |
2020/04/23 | 1,123 | 1,123 | 1,091 | 1,102 | -5 | -0.5% | 172,400 |
2020/04/22 | 1,116 | 1,118 | 1,067 | 1,107 | -34 | -3% | 228,600 |
2020/04/21 | 1,164 | 1,215 | 1,116 | 1,141 | -28 | -2.4% | 382,200 |
2020/04/20 | 1,230 | 1,233 | 1,156 | 1,169 | -60 | -4.9% | 372,600 |
2020/04/17 | 1,245 | 1,255 | 1,191 | 1,229 | +14 | +1.2% | 364,700 |
2020/04/16 | 1,200 | 1,253 | 1,124 | 1,215 | -5 | -0.4% | 582,500 |
2020/04/15 | 1,224 | 1,327 | 1,210 | 1,220 | +56 | +4.8% | 1,351,400 |
2020/04/14 | 1,046 | 1,215 | 1,036 | 1,164 | +139 | +13.6% | 734,100 |
2020/04/13 | 1,005 | 1,086 | 993 | 1,025 | +50 | +5.1% | 321,200 |
2020/04/10 | 1,006 | 1,010 | 957 | 975 | -32 | -3.2% | 252,400 |
2020/04/09 | 1,000 | 1,035 | 989 | 1,007 | +18 | +1.8% | 263,100 |
2020/04/08 | 952 | 995 | 923 | 989 | +23 | +2.4% | 212,300 |
2020/04/07 | 945 | 989 | 920 | 966 | +36 | +3.9% | 315,900 |
2020/04/06 | 881 | 944 | 872 | 930 | +24 | +2.6% | 278,000 |
2020/04/03 | 946 | 970 | 889 | 906 | -40 | -4.2% | 173,300 |
2020/04/02 | 921 | 958 | 919 | 946 | -5 | -0.5% | 129,200 |
2020/04/01 | 970 | 998 | 933 | 951 | -23 | -2.4% | 119,600 |
2020/03/31 | 1,000 | 1,025 | 969 | 974 | -23 | -2.3% | 159,900 |
2020/03/30 | 945 | 1,015 | 940 | 997 | -8 | -0.8% | 150,100 |
2020/03/27 | 1,025 | 1,040 | 978 | 1,005 | +10 | +1% | 149,400 |
2020/03/26 | 979 | 1,044 | 968 | 995 | -25 | -2.5% | 186,000 |
2020/03/25 | 1,088 | 1,088 | 968 | 1,020 | +82 | +8.7% | 468,600 |
2020/03/24 | 873 | 945 | 870 | 938 | +95 | +11.3% | 282,800 |
2020/03/23 | 819 | 854 | 789 | 843 | +38 | +4.7% | 239,200 |
2020/03/19 | 892 | 892 | 780 | 805 | -72 | -8.2% | 321,200 |
1251~
1300
件表示中 / 1644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 | 52,500円 | +6.7% | -18.7% | 1.05% | 14.66倍 | 2.00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 |
Jストリーム | 37,700円 | +2.9% | +0.1% | 3.71% | 17.17倍 | 0.89倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
モンスターラボ | 19,800円 | -14.9% | - | 0.00% | 51.03倍 | -2.22倍 |
|
世界各地域で展開する大企業や自治体向けDX支援が主。不振の海外拠点中心に構造改革実施 |
カウリス | 164,000円 | +11.8% | -35.1% | 0.00% | 65.11倍 | 7.97倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をSaaSで提供 |
ヤプリ | 80,700円 | +12.5% | +33.2% | 1.49% | 12.41倍 | 4.89倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム