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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,490 | 1,490 | 1,402.5 | 1,420 | -95 | -6.3% | 447,200 |
| 2018/12/07 | 1,580 | 1,590 | 1,432.5 | 1,515 | ±0 | ±0% | 975,600 |
| 2018/12/06 | 1,722.5 | 1,747.5 | 1,495 | 1,515 | -210 | -12.2% | 1,508,400 |
| 2018/12/05 | 1,617.5 | 1,732.5 | 1,610 | 1,725 | +90 | +5.5% | 984,000 |
| 2018/12/04 | 1,685 | 1,750 | 1,590 | 1,635 | -25 | -1.5% | 1,191,600 |
| 2018/12/03 | 1,537.5 | 1,687.5 | 1,537.5 | 1,660 | +157.5 | +10.5% | 1,308,000 |
| 2018/11/30 | 1,500 | 1,535 | 1,465 | 1,502.5 | -5 | -0.3% | 404,800 |
| 2018/11/29 | 1,637.5 | 1,660 | 1,507.5 | 1,507.5 | -92.5 | -5.8% | 864,000 |
| 2018/11/28 | 1,630 | 1,670 | 1,587.5 | 1,600 | -47.5 | -2.9% | 1,220,800 |
| 2018/11/27 | 1,537.5 | 1,647.5 | 1,525 | 1,647.5 | +130 | +8.6% | 1,408,800 |
| 2018/11/26 | 1,477.5 | 1,552.5 | 1,452.5 | 1,517.5 | +55 | +3.8% | 773,600 |
| 2018/11/22 | 1,550 | 1,627.5 | 1,440 | 1,462.5 | -67.5 | -4.4% | 2,774,000 |
| 2018/11/21 | 1,370 | 1,547.5 | 1,355 | 1,530 | +142.5 | +10.3% | 2,035,600 |
| 2018/11/20 | 1,347.5 | 1,422.5 | 1,327.5 | 1,387.5 | +22.5 | +1.6% | 688,000 |
| 2018/11/19 | 1,382.5 | 1,430 | 1,335 | 1,365 | -35 | -2.5% | 728,800 |
| 2018/11/16 | 1,317.5 | 1,447.5 | 1,272.5 | 1,400 | +97.5 | +7.5% | 2,834,400 |
| 2018/11/15 | 1,225 | 1,315 | 1,220 | 1,302.5 | +163.7 | +14.4% | 2,015,200 |
| 2018/11/14 | 1,190 | 1,217.5 | 1,128.8 | 1,138.8 | -51.2 | -4.3% | 431,200 |
| 2018/11/13 | 1,201.3 | 1,233.8 | 1,125 | 1,190 | -65 | -5.2% | 889,600 |
| 2018/11/12 | 1,252.5 | 1,322.5 | 1,225 | 1,255 | -37.5 | -2.9% | 751,200 |
| 2018/11/09 | 1,277.5 | 1,317.5 | 1,206.3 | 1,292.5 | +40 | +3.2% | 1,604,000 |
| 2018/11/08 | 1,111.3 | 1,252.5 | 1,083.8 | 1,252.5 | +176.2 | +16.4% | 2,185,200 |
| 2018/11/07 | 1,110 | 1,170 | 1,063.8 | 1,076.3 | -56.2 | -5% | 1,102,400 |
| 2018/11/06 | 1,105 | 1,157.5 | 1,027.5 | 1,132.5 | +15 | +1.3% | 1,905,600 |
| 2018/11/05 | 1,345 | 1,347.5 | 1,096.3 | 1,117.5 | -222.5 | -16.6% | 2,233,200 |
| 2018/11/02 | 1,252.5 | 1,392.5 | 1,180 | 1,340 | +90 | +7.2% | 3,553,600 |
| 2018/11/01 | 1,367.5 | 1,395 | 1,226.3 | 1,250 | -82.5 | -6.2% | 2,524,400 |
| 2018/10/31 | 1,607.5 | 1,627.5 | 1,332.5 | 1,332.5 | -250 | -15.8% | 2,641,600 |
| 2018/10/30 | 1,550 | 1,597.5 | 1,482.5 | 1,582.5 | +57.5 | +3.8% | 2,792,800 |
| 2018/10/29 | 1,437.5 | 1,590 | 1,372.5 | 1,525 | +185 | +13.8% | 4,759,200 |
| 2018/10/26 | 1,422.5 | 1,515 | 1,272.5 | 1,340 | -10 | -0.7% | 4,034,400 |
| 2018/10/25 | 1,242.5 | 1,352.5 | 1,213.8 | 1,350 | +32.5 | +2.5% | 1,986,800 |
| 2018/10/24 | 1,347.5 | 1,445 | 1,282.5 | 1,317.5 | +5 | +0.4% | 4,433,600 |
| 2018/10/23 | 1,387.5 | 1,402.5 | 1,252.5 | 1,312.5 | -25 | -1.9% | 2,509,200 |
| 2018/10/22 | 1,173.8 | 1,365 | 1,137.5 | 1,337.5 | +146.2 | +12.3% | 5,517,200 |
| 2018/10/19 | 1,032.5 | 1,191.3 | 1,010 | 1,191.3 | +175 | +17.2% | 3,846,000 |
| 2018/10/18 | 1,188.8 | 1,208.8 | 992.5 | 1,016.3 | -137.5 | -11.9% | 3,864,800 |
| 2018/10/17 | 1,002.5 | 1,153.8 | 980 | 1,153.8 | +175 | +17.9% | 3,669,200 |
| 2018/10/16 | 997.5 | 1,050 | 932.5 | 978.8 | -63.7 | -6.1% | 2,602,000 |
| 2018/10/15 | 1,000 | 1,145 | 877.5 | 1,042.5 | - | - | 7,333,600 |
1451～
1490
件表示中 / 1490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 | 68,700円 | +25.7% | +999.9% | 0.80% | 16.88倍 | 2.70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 |
| ＮＴＴＤＩＭ | 283,400円 | +18.8% | -0.5% | 1.24% | 49.25倍 | 2.83倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| スパイダーＰ | 38,300円 | - | - | 0.00% | - | 4.43倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| ＡＩｉｎｓｉｄｅ | 349,000円 | +12.7% | -9.1% | 0.00% | 61.56倍 | 2.71倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| グリッド | 282,200円 | +33.2% | +19.2% | 0.00% | 49.43倍 | 3.67倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
市場注目の銘柄
チャート関連のコラム
