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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,703 | 1,741 | 1,668 | 1,740 | +37 | +2.2% | 101,800 |
| 2018/07/25 | 1,732 | 1,745 | 1,646 | 1,703 | -4 | -0.2% | 166,100 |
| 2018/07/24 | 1,710 | 1,751 | 1,682 | 1,707 | +19 | +1.1% | 142,800 |
| 2018/07/23 | 1,802 | 1,815 | 1,682 | 1,688 | -152 | -8.3% | 318,200 |
| 2018/07/20 | 1,798 | 1,877 | 1,790 | 1,840 | +62 | +3.5% | 357,000 |
| 2018/07/19 | 1,786 | 1,808 | 1,763 | 1,778 | -26 | -1.4% | 170,100 |
| 2018/07/18 | 1,737 | 1,838 | 1,702 | 1,804 | +67 | +3.9% | 218,100 |
| 2018/07/17 | 1,707 | 1,741 | 1,623 | 1,737 | -50 | -2.8% | 298,500 |
| 2018/07/13 | 1,767 | 1,828 | 1,742 | 1,787 | +60 | +3.5% | 424,500 |
| 2018/07/12 | 1,735 | 1,754 | 1,633 | 1,727 | +47 | +2.8% | 572,900 |
| 2018/07/11 | 1,580 | 1,683 | 1,540 | 1,680 | +170 | +11.3% | 866,400 |
| 2018/07/10 | 1,515 | 1,619 | 1,505 | 1,510 | +10 | +0.7% | 465,900 |
| 2018/07/09 | 1,351 | 1,513 | 1,350 | 1,500 | +143 | +10.5% | 462,800 |
| 2018/07/06 | 1,455 | 1,455 | 1,357 | 1,357 | -105 | -7.2% | 286,200 |
| 2018/07/05 | 1,497 | 1,497 | 1,306 | 1,462 | -35 | -2.3% | 723,500 |
| 2018/07/04 | 1,536 | 1,553 | 1,455 | 1,497 | -54 | -3.5% | 500,500 |
| 2018/07/03 | 1,505 | 1,561 | 1,441 | 1,551 | +183 | +13.4% | 966,800 |
| 2018/07/02 | 1,411 | 1,415 | 1,344 | 1,368 | -43 | -3% | 187,300 |
| 2018/06/29 | 1,350 | 1,420 | 1,340 | 1,411 | +61 | +4.5% | 119,400 |
| 2018/06/28 | 1,365 | 1,366 | 1,310 | 1,350 | -13 | -1% | 117,900 |
| 2018/06/27 | 1,366 | 1,380 | 1,326 | 1,363 | -6 | -0.4% | 123,200 |
| 2018/06/26 | 1,283 | 1,384 | 1,283 | 1,369 | +70 | +5.4% | 256,400 |
| 2018/06/25 | 1,485 | 1,485 | 1,295 | 1,299 | -216 | -14.3% | 473,900 |
| 2018/06/22 | 1,492 | 1,526 | 1,446 | 1,515 | -22 | -1.4% | 185,700 |
| 2018/06/21 | 1,500 | 1,596 | 1,485 | 1,537 | +49 | +3.3% | 319,000 |
| 2018/06/20 | 1,498 | 1,518 | 1,383 | 1,488 | -2 | -0.1% | 267,100 |
| 2018/06/19 | 1,478 | 1,546 | 1,470 | 1,490 | +4 | +0.3% | 239,400 |
| 2018/06/18 | 1,490 | 1,515 | 1,448 | 1,486 | -19 | -1.3% | 159,400 |
| 2018/06/15 | 1,550 | 1,551 | 1,501 | 1,505 | -24 | -1.6% | 117,900 |
| 2018/06/14 | 1,510 | 1,559 | 1,495 | 1,529 | +13 | +0.9% | 122,300 |
| 2018/06/13 | 1,505 | 1,555 | 1,485 | 1,516 | -24 | -1.6% | 187,400 |
| 2018/06/12 | 1,589 | 1,634 | 1,522 | 1,540 | -30 | -1.9% | 242,700 |
| 2018/06/11 | 1,614 | 1,616 | 1,565 | 1,570 | -62 | -3.8% | 165,200 |
| 2018/06/08 | 1,552 | 1,663 | 1,552 | 1,632 | +32 | +2% | 207,800 |
| 2018/06/07 | 1,661 | 1,668 | 1,591 | 1,600 | -76 | -4.5% | 365,200 |
| 2018/06/06 | 1,671 | 1,717 | 1,657 | 1,676 | -14 | -0.8% | 148,100 |
| 2018/06/05 | 1,811 | 1,812 | 1,635 | 1,690 | -102 | -5.7% | 350,800 |
| 2018/06/04 | 1,840 | 1,847 | 1,754 | 1,792 | -23 | -1.3% | 192,000 |
| 2018/06/01 | 1,860 | 1,918 | 1,798 | 1,815 | -41 | -2.2% | 259,400 |
| 2018/05/31 | 1,860 | 1,910 | 1,818 | 1,856 | +53 | +2.9% | 304,700 |
| 2018/05/30 | 1,785 | 1,837 | 1,740 | 1,803 | -32 | -1.7% | 312,400 |
| 2018/05/29 | 1,901 | 1,920 | 1,790 | 1,835 | -95 | -4.9% | 450,300 |
| 2018/05/28 | 1,850 | 1,960 | 1,833 | 1,930 | +80 | +4.3% | 389,400 |
| 2018/05/25 | 1,787 | 1,874 | 1,765 | 1,850 | +39 | +2.2% | 232,200 |
| 2018/05/24 | 1,755 | 1,818 | 1,751 | 1,811 | +11 | +0.6% | 227,400 |
| 2018/05/23 | 1,680 | 1,810 | 1,673 | 1,800 | +82 | +4.8% | 381,000 |
| 2018/05/22 | 1,790 | 1,951 | 1,688 | 1,718 | -13 | -0.8% | 1,461,700 |
| 2018/05/21 | 1,753 | 1,791 | 1,722 | 1,731 | +22 | +1.3% | 234,000 |
| 2018/05/18 | 1,708 | 1,741 | 1,652 | 1,709 | +5 | +0.3% | 151,500 |
| 2018/05/17 | 1,720 | 1,794 | 1,692 | 1,704 | +18 | +1.1% | 208,800 |
1651～
1700
件表示中 / 4706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 | 29,400円 | +5.0% | +9.1% | 3.40% | 12.04倍 | 2.33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 |
| ビーウィズ | 167,400円 | -3.0% | -43.0% | 4.60% | 24.58倍 | 2.62倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ヒビノ | 227,700円 | +17.8% | +32.2% | 3.07% | 10.52倍 | 2.08倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＮＩＳＳＯＨＤ | 67,200円 | +9.4% | +24.3% | 3.27% | 9.24倍 | 1.45倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ＭＳ－Ｊａｐａｎ | 91,200円 | +80.3% | +22.5% | 6.14% | 18.38倍 | 2.38倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
