エスプールの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,080 | 1,103 | 1,077 | 1,096 | +10 | +0.9% | 613,100 |
| 2022/07/28 | 1,070 | 1,088 | 1,065 | 1,086 | +34 | +3.2% | 1,035,800 |
| 2022/07/27 | 1,031 | 1,056 | 1,031 | 1,052 | +24 | +2.3% | 426,400 |
| 2022/07/26 | 1,029 | 1,031 | 1,013 | 1,028 | +1 | +0.1% | 335,300 |
| 2022/07/25 | 1,049 | 1,049 | 1,023 | 1,027 | -32 | -3% | 484,700 |
| 2022/07/22 | 1,045 | 1,064 | 1,027 | 1,059 | +3 | +0.3% | 517,800 |
| 2022/07/21 | 1,053 | 1,088 | 1,049 | 1,056 | +6 | +0.6% | 741,100 |
| 2022/07/20 | 1,039 | 1,057 | 1,013 | 1,050 | +43 | +4.3% | 1,074,700 |
| 2022/07/19 | 1,009 | 1,018 | 993 | 1,007 | -6 | -0.6% | 692,500 |
| 2022/07/15 | 996 | 1,030 | 992 | 1,013 | +17 | +1.7% | 931,600 |
| 2022/07/14 | 972 | 1,012 | 971 | 996 | +23 | +2.4% | 820,300 |
| 2022/07/13 | 991 | 993 | 969 | 973 | -3 | -0.3% | 846,800 |
| 2022/07/12 | 993 | 993 | 967 | 976 | -14 | -1.4% | 760,100 |
| 2022/07/11 | 960 | 998 | 949 | 990 | +28 | +2.9% | 1,202,100 |
| 2022/07/08 | 1,007 | 1,011 | 956 | 962 | -37 | -3.7% | 1,739,100 |
| 2022/07/07 | 986 | 1,013 | 980 | 999 | +16 | +1.6% | 1,301,200 |
| 2022/07/06 | 1,056 | 1,067 | 976 | 983 | -190 | -16.2% | 3,365,800 |
| 2022/07/05 | 1,148 | 1,184 | 1,148 | 1,173 | +31 | +2.7% | 637,200 |
| 2022/07/04 | 1,133 | 1,150 | 1,120 | 1,142 | +38 | +3.4% | 587,600 |
| 2022/07/01 | 1,125 | 1,144 | 1,097 | 1,104 | -20 | -1.8% | 412,000 |
| 2022/06/30 | 1,142 | 1,149 | 1,118 | 1,124 | -18 | -1.6% | 399,500 |
| 2022/06/29 | 1,111 | 1,148 | 1,108 | 1,142 | +1 | +0.1% | 491,400 |
| 2022/06/28 | 1,130 | 1,148 | 1,126 | 1,141 | -16 | -1.4% | 507,800 |
| 2022/06/27 | 1,150 | 1,169 | 1,139 | 1,157 | +27 | +2.4% | 388,200 |
| 2022/06/24 | 1,101 | 1,144 | 1,091 | 1,130 | +49 | +4.5% | 511,400 |
| 2022/06/23 | 1,071 | 1,128 | 1,071 | 1,081 | +14 | +1.3% | 458,600 |
| 2022/06/22 | 1,099 | 1,099 | 1,060 | 1,067 | -15 | -1.4% | 273,500 |
| 2022/06/21 | 1,074 | 1,089 | 1,064 | 1,082 | +19 | +1.8% | 288,100 |
| 2022/06/20 | 1,105 | 1,109 | 1,041 | 1,063 | -7 | -0.7% | 333,300 |
| 2022/06/17 | 1,067 | 1,086 | 1,060 | 1,070 | -18 | -1.7% | 373,900 |
| 2022/06/16 | 1,145 | 1,153 | 1,083 | 1,088 | -20 | -1.8% | 347,900 |
| 2022/06/15 | 1,116 | 1,122 | 1,085 | 1,108 | -10 | -0.9% | 349,300 |
| 2022/06/14 | 1,105 | 1,126 | 1,085 | 1,118 | -14 | -1.2% | 497,600 |
| 2022/06/13 | 1,188 | 1,204 | 1,131 | 1,132 | -97 | -7.9% | 731,100 |
| 2022/06/10 | 1,252 | 1,252 | 1,227 | 1,229 | -37 | -2.9% | 275,600 |
| 2022/06/09 | 1,230 | 1,277 | 1,218 | 1,266 | +48 | +3.9% | 373,000 |
| 2022/06/08 | 1,222 | 1,231 | 1,214 | 1,218 | +12 | +1% | 249,100 |
| 2022/06/07 | 1,223 | 1,224 | 1,202 | 1,206 | -26 | -2.1% | 248,500 |
| 2022/06/06 | 1,200 | 1,235 | 1,188 | 1,232 | ±0 | ±0% | 207,500 |
| 2022/06/03 | 1,232 | 1,239 | 1,201 | 1,232 | +26 | +2.2% | 291,300 |
| 2022/06/02 | 1,202 | 1,211 | 1,182 | 1,206 | -5 | -0.4% | 239,300 |
| 2022/06/01 | 1,225 | 1,234 | 1,205 | 1,211 | -14 | -1.1% | 264,300 |
| 2022/05/31 | 1,215 | 1,232 | 1,201 | 1,225 | -6 | -0.5% | 738,800 |
| 2022/05/30 | 1,190 | 1,239 | 1,185 | 1,231 | +67 | +5.8% | 638,100 |
| 2022/05/27 | 1,174 | 1,179 | 1,136 | 1,164 | -12 | -1% | 412,000 |
| 2022/05/26 | 1,185 | 1,215 | 1,172 | 1,176 | -14 | -1.2% | 253,000 |
| 2022/05/25 | 1,229 | 1,229 | 1,186 | 1,190 | -44 | -3.6% | 332,800 |
| 2022/05/24 | 1,232 | 1,255 | 1,227 | 1,234 | -16 | -1.3% | 341,800 |
| 2022/05/23 | 1,261 | 1,261 | 1,224 | 1,250 | +15 | +1.2% | 339,600 |
| 2022/05/20 | 1,251 | 1,255 | 1,223 | 1,235 | -6 | -0.5% | 455,400 |
751～
800
件表示中 / 4781件
類似銘柄と比較する
現在ご覧いただいている「エスプール」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 |
|---|---|---|---|---|---|---|---|---|
| エスプール | 33,600円 | +5.0% | +9.1% | 2.98% | 13.76倍 | 2.86倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＵＮＩＴＥＤ | 67,100円 | -16.9% | - | 3.43% | - | 1.19倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| ファルコＨＤ | 248,400円 | +0.7% | +4.0% | 5.03% | 12.69倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| 東 祥 | 68,400円 | -24.8% | -0.9% | 0.88% | 11.06倍 | 0.71倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| アドベンチャ | 327,000円 | +4.5% | +38.9% | 0.61% | 18.70倍 | 2.09倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
