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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/19 | 1,213 | 1,242 | 1,210 | 1,241 | -2 | -0.2% | 290,000 |
| 2022/05/18 | 1,240 | 1,269 | 1,234 | 1,243 | -17 | -1.3% | 376,200 |
| 2022/05/17 | 1,239 | 1,285 | 1,236 | 1,260 | +7 | +0.6% | 330,800 |
| 2022/05/16 | 1,286 | 1,292 | 1,244 | 1,253 | +43 | +3.6% | 445,500 |
| 2022/05/13 | 1,222 | 1,232 | 1,203 | 1,210 | +47 | +4% | 431,800 |
| 2022/05/12 | 1,176 | 1,185 | 1,154 | 1,163 | -34 | -2.8% | 284,900 |
| 2022/05/11 | 1,205 | 1,219 | 1,176 | 1,197 | +3 | +0.3% | 447,400 |
| 2022/05/10 | 1,213 | 1,224 | 1,175 | 1,194 | -61 | -4.9% | 514,700 |
| 2022/05/09 | 1,250 | 1,263 | 1,240 | 1,255 | -21 | -1.6% | 314,000 |
| 2022/05/06 | 1,280 | 1,296 | 1,258 | 1,276 | -22 | -1.7% | 281,000 |
| 2022/05/02 | 1,304 | 1,321 | 1,287 | 1,298 | -11 | -0.8% | 309,300 |
| 2022/04/28 | 1,290 | 1,311 | 1,274 | 1,309 | +16 | +1.2% | 369,500 |
| 2022/04/27 | 1,317 | 1,327 | 1,243 | 1,293 | -84 | -6.1% | 1,268,600 |
| 2022/04/26 | 1,348 | 1,379 | 1,346 | 1,377 | +49 | +3.7% | 650,700 |
| 2022/04/25 | 1,300 | 1,339 | 1,300 | 1,328 | -15 | -1.1% | 352,100 |
| 2022/04/22 | 1,341 | 1,351 | 1,320 | 1,343 | +8 | +0.6% | 368,100 |
| 2022/04/21 | 1,366 | 1,367 | 1,317 | 1,335 | -1 | -0.1% | 452,600 |
| 2022/04/20 | 1,370 | 1,377 | 1,333 | 1,336 | -25 | -1.8% | 441,500 |
| 2022/04/19 | 1,356 | 1,372 | 1,338 | 1,361 | +12 | +0.9% | 435,200 |
| 2022/04/18 | 1,319 | 1,349 | 1,319 | 1,349 | +26 | +2% | 421,900 |
| 2022/04/15 | 1,309 | 1,326 | 1,299 | 1,323 | -4 | -0.3% | 249,700 |
| 2022/04/14 | 1,366 | 1,366 | 1,327 | 1,327 | -41 | -3% | 357,100 |
| 2022/04/13 | 1,305 | 1,372 | 1,302 | 1,368 | +66 | +5.1% | 680,900 |
| 2022/04/12 | 1,315 | 1,328 | 1,264 | 1,302 | -43 | -3.2% | 593,800 |
| 2022/04/11 | 1,363 | 1,383 | 1,344 | 1,345 | -27 | -2% | 584,500 |
| 2022/04/08 | 1,362 | 1,399 | 1,355 | 1,372 | +32 | +2.4% | 915,600 |
| 2022/04/07 | 1,345 | 1,361 | 1,321 | 1,340 | +25 | +1.9% | 1,178,600 |
| 2022/04/06 | 1,327 | 1,329 | 1,286 | 1,315 | -53 | -3.9% | 1,035,100 |
| 2022/04/05 | 1,364 | 1,410 | 1,325 | 1,368 | +93 | +7.3% | 1,986,300 |
| 2022/04/04 | 1,241 | 1,277 | 1,221 | 1,275 | +25 | +2% | 731,700 |
| 2022/04/01 | 1,242 | 1,255 | 1,227 | 1,250 | +3 | +0.2% | 422,700 |
| 2022/03/31 | 1,223 | 1,262 | 1,223 | 1,247 | -3 | -0.2% | 516,700 |
| 2022/03/30 | 1,240 | 1,262 | 1,214 | 1,250 | +23 | +1.9% | 927,600 |
| 2022/03/29 | 1,181 | 1,228 | 1,149 | 1,227 | +125 | +11.3% | 1,189,500 |
| 2022/03/28 | 1,117 | 1,117 | 1,081 | 1,102 | -12 | -1.1% | 256,300 |
| 2022/03/25 | 1,101 | 1,117 | 1,088 | 1,114 | +18 | +1.6% | 327,500 |
| 2022/03/24 | 1,074 | 1,100 | 1,061 | 1,096 | +16 | +1.5% | 219,900 |
| 2022/03/23 | 1,061 | 1,095 | 1,052 | 1,080 | +29 | +2.8% | 418,100 |
| 2022/03/22 | 1,098 | 1,098 | 1,041 | 1,051 | -36 | -3.3% | 563,300 |
| 2022/03/18 | 1,036 | 1,088 | 1,029 | 1,087 | +50 | +4.8% | 522,400 |
| 2022/03/17 | 1,012 | 1,038 | 996 | 1,037 | +47 | +4.7% | 479,700 |
| 2022/03/16 | 990 | 997 | 970 | 990 | ±0 | ±0% | 381,100 |
751～
800
件表示中 / 4739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 | 33,400円 | +5.0% | +9.1% | 2.99% | 13.68倍 | 2.65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 |
| アドベンチャ | 337,000円 | +4.5% | +38.9% | 0.59% | 19.27倍 | 2.15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 |
| イージェイＨＤ | 147,800円 | +14.2% | -2.1% | 4.40% | 7.61倍 | 0.87倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| タナベコンサル | 77,200円 | +10.0% | +13.3% | 3.37% | 23.57倍 | 2.37倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| ナック | 55,800円 | +3.7% | -3.9% | 3.94% | 12.26倍 | 1.04倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
市場注目の銘柄
チャート関連のコラム
