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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/03/15 | 960 | 997 | 958 | 990 | +19 | +2% | 324,000 |
| 2022/03/14 | 1,010 | 1,010 | 954 | 971 | -60 | -5.8% | 731,200 |
| 2022/03/11 | 1,079 | 1,088 | 1,015 | 1,031 | -59 | -5.4% | 438,900 |
| 2022/03/10 | 1,082 | 1,120 | 1,072 | 1,090 | +27 | +2.5% | 606,500 |
| 2022/03/09 | 1,028 | 1,074 | 1,016 | 1,063 | +20 | +1.9% | 550,600 |
| 2022/03/08 | 1,044 | 1,068 | 1,033 | 1,043 | -1 | -0.1% | 596,100 |
| 2022/03/07 | 1,036 | 1,058 | 1,021 | 1,044 | +14 | +1.4% | 562,700 |
| 2022/03/04 | 1,035 | 1,044 | 1,015 | 1,030 | -10 | -1% | 462,600 |
801～
850
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 | 33,900円 | +5.0% | +9.1% | 2.95% | 13.88倍 | 2.89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 | 73,300円 | -16.9% | - | 3.14% | - | 1.30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 | 247,300円 | +0.7% | +4.0% | 5.05% | 12.63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 | 68,200円 | -24.8% | -0.9% | 0.88% | 11.03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 | 326,000円 | +4.5% | +38.9% | 0.61% | 18.64倍 | 2.08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
