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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 1,670 | 1,723 | 1,662 | 1,686 | -24 | -1.4% | 122,600 |
| 2018/05/15 | 1,666 | 1,728 | 1,656 | 1,710 | +69 | +4.2% | 163,000 |
| 2018/05/14 | 1,786 | 1,787 | 1,570 | 1,641 | -105 | -6% | 456,300 |
| 2018/05/11 | 1,685 | 1,763 | 1,683 | 1,746 | +44 | +2.6% | 170,200 |
| 2018/05/10 | 1,772 | 1,790 | 1,686 | 1,702 | -40 | -2.3% | 190,000 |
| 2018/05/09 | 1,816 | 1,848 | 1,733 | 1,742 | -109 | -5.9% | 313,700 |
| 2018/05/08 | 1,805 | 1,897 | 1,761 | 1,851 | +41 | +2.3% | 531,600 |
| 2018/05/07 | 1,699 | 1,813 | 1,658 | 1,810 | +101 | +5.9% | 631,300 |
| 2018/05/02 | 1,553 | 1,719 | 1,535 | 1,709 | +186 | +12.2% | 630,400 |
| 2018/05/01 | 1,470 | 1,532 | 1,435 | 1,523 | +49 | +3.3% | 127,800 |
| 2018/04/27 | 1,580 | 1,580 | 1,468 | 1,474 | -76 | -4.9% | 227,100 |
| 2018/04/26 | 1,619 | 1,640 | 1,531 | 1,550 | -29 | -1.8% | 313,300 |
| 2018/04/25 | 1,489 | 1,625 | 1,477 | 1,579 | +53 | +3.5% | 546,600 |
| 2018/04/24 | 1,498 | 1,554 | 1,403 | 1,526 | -5 | -0.3% | 552,000 |
| 2018/04/23 | 1,423 | 1,545 | 1,422 | 1,531 | +81 | +5.6% | 325,800 |
| 2018/04/20 | 1,390 | 1,465 | 1,364 | 1,450 | +63 | +4.5% | 248,700 |
| 2018/04/19 | 1,420 | 1,435 | 1,364 | 1,387 | -20 | -1.4% | 186,600 |
| 2018/04/18 | 1,350 | 1,409 | 1,263 | 1,407 | +66 | +4.9% | 325,600 |
| 2018/04/17 | 1,406 | 1,440 | 1,310 | 1,341 | -36 | -2.6% | 286,300 |
| 2018/04/16 | 1,526 | 1,545 | 1,377 | 1,377 | -174 | -11.2% | 399,800 |
| 2018/04/13 | 1,470 | 1,560 | 1,440 | 1,551 | +122 | +8.5% | 635,900 |
| 2018/04/12 | 1,390 | 1,450 | 1,348 | 1,429 | +33 | +2.4% | 302,000 |
| 2018/04/11 | 1,354 | 1,429 | 1,309 | 1,396 | +58 | +4.3% | 397,000 |
| 2018/04/10 | 1,290 | 1,370 | 1,269 | 1,338 | +48 | +3.7% | 384,100 |
1751～
1800
件表示中 / 4782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 | 2.88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 |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ファルコＨＤ | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60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 |
| ライズ | 107,400円 | +24.2% | +18.8% | 1.30% | 15.89倍 | 4.15倍 |
|
総合コンサル会社。資料作成だけでなく課題解決への実行支援に特長。ＳＨＩＦＴの持分会社に |
| 東 祥 | 68,300円 | -24.8% | -0.9% | 0.88% | 11.04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 |
市場注目の銘柄
チャート関連のコラム
