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 |
|---|---|---|---|---|---|---|---|
| 2019/02/18 | 1,125 | 1,133.8 | 1,061.3 | 1,075 | -36.3 | -3.3% | 238,800 |
| 2019/02/15 | 1,172.5 | 1,181.3 | 1,100 | 1,111.3 | -82.5 | -6.9% | 320,000 |
| 2019/02/14 | 1,262.5 | 1,282.5 | 1,190 | 1,193.8 | -32.5 | -2.7% | 248,400 |
| 2019/02/13 | 1,233.8 | 1,260 | 1,222.5 | 1,226.3 | +3.8 | +0.3% | 138,400 |
| 2019/02/12 | 1,235 | 1,267.5 | 1,217.5 | 1,222.5 | -20 | -1.6% | 128,800 |
| 2019/02/08 | 1,242.5 | 1,255 | 1,205 | 1,242.5 | -47.5 | -3.7% | 311,200 |
| 2019/02/07 | 1,352.5 | 1,352.5 | 1,285 | 1,290 | -77.5 | -5.7% | 394,000 |
| 2019/02/06 | 1,305 | 1,382.5 | 1,302.5 | 1,367.5 | +92.5 | +7.3% | 785,600 |
| 2019/02/05 | 1,290 | 1,305 | 1,260 | 1,275 | -15 | -1.2% | 153,200 |
| 2019/02/04 | 1,255 | 1,310 | 1,255 | 1,290 | +52.5 | +4.2% | 238,000 |
| 2019/02/01 | 1,237.5 | 1,287.5 | 1,217.5 | 1,237.5 | +3.7 | +0.3% | 264,800 |
| 2019/01/31 | 1,237.5 | 1,247.5 | 1,221.3 | 1,233.8 | +36.3 | +3% | 200,000 |
| 2019/01/30 | 1,242.5 | 1,282.5 | 1,190 | 1,197.5 | -95 | -7.4% | 388,000 |
| 2019/01/29 | 1,305 | 1,312.5 | 1,233.8 | 1,292.5 | -2.5 | -0.2% | 346,800 |
| 2019/01/28 | 1,292.5 | 1,320 | 1,255 | 1,295 | +22.5 | +1.8% | 318,400 |
| 2019/01/25 | 1,310 | 1,337.5 | 1,260 | 1,272.5 | -45 | -3.4% | 576,000 |
| 2019/01/24 | 1,225 | 1,322.5 | 1,212.5 | 1,317.5 | +105 | +8.7% | 815,200 |
| 2019/01/23 | 1,132.5 | 1,230 | 1,132.5 | 1,212.5 | +56.2 | +4.9% | 286,000 |
| 2019/01/22 | 1,187.5 | 1,221.3 | 1,125 | 1,156.3 | -10 | -0.9% | 319,200 |
| 2019/01/21 | 1,295 | 1,320 | 1,158.8 | 1,166.3 | -88.7 | -7.1% | 651,200 |
| 2019/01/18 | 1,255 | 1,290 | 1,218.8 | 1,255 | +5 | +0.4% | 543,600 |
| 2019/01/17 | 1,198.8 | 1,325 | 1,171.3 | 1,250 | +85 | +7.3% | 1,471,600 |
| 2019/01/16 | 1,078.8 | 1,175 | 1,065 | 1,165 | +101.2 | +9.5% | 763,600 |
| 2019/01/15 | 1,021.3 | 1,078.8 | 1,016.3 | 1,063.8 | +11.3 | +1.1% | 239,600 |
| 2019/01/11 | 1,121.3 | 1,123.8 | 1,051.3 | 1,052.5 | -33.8 | -3.1% | 697,600 |
| 2019/01/10 | 1,062.5 | 1,156.3 | 1,055 | 1,086.3 | +38.8 | +3.7% | 1,052,000 |
| 2019/01/09 | 1,086.3 | 1,108.8 | 1,042.5 | 1,047.5 | -17.5 | -1.6% | 645,600 |
| 2019/01/08 | 1,035 | 1,085 | 1,016.3 | 1,065 | +65 | +6.5% | 730,800 |
| 2019/01/07 | 1,005 | 1,020 | 977.5 | 1,000 | +45 | +4.7% | 301,600 |
| 2019/01/04 | 938.8 | 977.5 | 915 | 955 | -28.8 | -2.9% | 324,000 |
| 2018/12/28 | 1,025 | 1,038.8 | 942.5 | 983.8 | -55 | -5.3% | 477,200 |
| 2018/12/27 | 1,088.8 | 1,090 | 1,028.8 | 1,038.8 | +26.3 | +2.6% | 380,400 |
| 2018/12/26 | 1,032.5 | 1,058.8 | 987.5 | 1,012.5 | +32.5 | +3.3% | 432,800 |
| 2018/12/25 | 1,006.3 | 1,027.5 | 975 | 980 | -113.8 | -10.4% | 562,000 |
| 2018/12/21 | 1,091.3 | 1,110 | 1,005 | 1,093.8 | -8.7 | -0.8% | 604,000 |
| 2018/12/20 | 1,128.8 | 1,136.3 | 1,057.5 | 1,102.5 | -46.3 | -4% | 532,800 |
| 2018/12/19 | 1,195 | 1,217.5 | 1,127.5 | 1,148.8 | -37.5 | -3.2% | 555,600 |
| 2018/12/18 | 1,242.5 | 1,246.3 | 1,150 | 1,186.3 | -106.2 | -8.2% | 652,000 |
| 2018/12/17 | 1,362.5 | 1,400 | 1,282.5 | 1,292.5 | +30 | +2.4% | 894,000 |
| 2018/12/14 | 1,417.5 | 1,417.5 | 1,247.5 | 1,262.5 | -147.5 | -10.5% | 747,600 |
| 2018/12/13 | 1,405 | 1,445 | 1,355 | 1,410 | +10 | +0.7% | 404,400 |
| 2018/12/12 | 1,337.5 | 1,430 | 1,337.5 | 1,400 | +82.5 | +6.3% | 429,200 |
| 2018/12/11 | 1,445 | 1,465 | 1,280 | 1,317.5 | -102.5 | -7.2% | 639,600 |
| 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 |
1501～
1550
件表示中 / 1583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 | 52,300円 | +6.7% | -18.7% | 1.05% | 14.59倍 | 1.99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 |
| ＷＨＹＨＯＷＤＯ | 10,100円 | +33.9% | - | 0.00% | - | 14.05倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| スマートドライ | 167,000円 | +41.7% | +68.4% | 0.00% | 26.87倍 | 13.54倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| イマジニア | 98,200円 | +8.4% | +37.2% | 5.60% | 16.03倍 | 0.81倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| エイトレッド | 137,100円 | +12.0% | +11.1% | 2.33% | 13.09倍 | 2.13倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
