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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 29 | 29 | 28 | 28 | -0.6 | -2.1% | 27,000 |
| 2011/07/27 | 29.1 | 29.1 | 28 | 28.6 | -0.4 | -1.4% | 22,500 |
| 2011/07/26 | 28 | 29 | 28 | 29 | +0.4 | +1.4% | 8,000 |
| 2011/07/25 | 29.2 | 29.2 | 28.3 | 28.6 | +0.2 | +0.7% | 59,000 |
| 2011/07/22 | 28.4 | 28.4 | 28 | 28.4 | +0.4 | +1.4% | 10,500 |
| 2011/07/21 | 29.1 | 29.1 | 27.9 | 28 | -0.9 | -3.1% | 71,000 |
| 2011/07/20 | 28.3 | 31 | 28.3 | 28.9 | +1.9 | +7% | 243,500 |
| 2011/07/19 | 26.9 | 27 | 26 | 27 | +0.6 | +2.3% | 25,000 |
| 2011/07/15 | 25.4 | 26.5 | 25.4 | 26.4 | +0.1 | +0.4% | 59,000 |
| 2011/07/14 | 26.9 | 26.9 | 25.8 | 26.3 | -0.4 | -1.5% | 34,000 |
| 2011/07/13 | 26.1 | 27.2 | 25.9 | 26.7 | -0.2 | -0.7% | 71,000 |
| 2011/07/12 | 26.9 | 27.1 | 26.8 | 26.9 | -1.2 | -4.3% | 130,000 |
| 2011/07/11 | 28.2 | 28.8 | 27.6 | 28.1 | -0.7 | -2.4% | 165,500 |
| 2011/07/08 | 29.9 | 34.4 | 28.1 | 28.8 | -1.9 | -6.2% | 849,500 |
| 2011/07/07 | 30.7 | 30.7 | 30.7 | 30.7 | +6 | +24.3% | 310,500 |
| 2011/07/06 | 24.6 | 24.7 | 24 | 24.7 | +0.8 | +3.3% | 19,500 |
| 2011/07/05 | 24.1 | 25 | 23.8 | 23.9 | -1 | -4% | 37,000 |
| 2011/07/04 | 25 | 25.2 | 23.8 | 24.9 | -0.1 | -0.4% | 65,000 |
| 2011/07/01 | 25 | 25 | 24.1 | 25 | +0.2 | +0.8% | 33,000 |
| 2011/06/30 | 24.8 | 24.8 | 24.8 | 24.8 | -0.1 | -0.4% | 500 |
| 2011/06/29 | 25 | 25 | 24 | 24.9 | +0.9 | +3.8% | 8,000 |
| 2011/06/28 | 26.6 | 26.6 | 24 | 24 | -1.4 | -5.5% | 51,500 |
| 2011/06/27 | 26.6 | 26.6 | 25.4 | 25.4 | ±0 | ±0% | 73,000 |
| 2011/06/24 | 25.4 | 25.4 | 24.5 | 25.4 | +0.9 | +3.7% | 14,000 |
| 2011/06/23 | 25.8 | 25.8 | 24.5 | 24.5 | -0.7 | -2.8% | 8,000 |
| 2011/06/22 | 24.5 | 25.2 | 24 | 25.2 | +1 | +4.1% | 10,000 |
| 2011/06/21 | 24.2 | 24.2 | 23.8 | 24.2 | ±0 | ±0% | 49,500 |
| 2011/06/20 | 25.9 | 25.9 | 23.8 | 24.2 | -3.4 | -12.3% | 34,500 |
| 2011/06/17 | 28.6 | 28.6 | 25.6 | 27.6 | -0.2 | -0.7% | 100,000 |
| 2011/06/16 | 24.4 | 27.8 | 24 | 27.8 | +4 | +16.8% | 41,000 |
| 2011/06/15 | 23.8 | 24 | 23.8 | 23.8 | -0.1 | -0.4% | 36,000 |
| 2011/06/14 | 23.8 | 25 | 23.8 | 23.9 | +0.1 | +0.4% | 14,000 |
| 2011/06/13 | 23.8 | 23.8 | 23.8 | 23.8 | -1 | -4% | 8,500 |
| 2011/06/10 | 24.2 | 25 | 23.8 | 24.8 | +1 | +4.2% | 20,000 |
| 2011/06/09 | 24.6 | 24.6 | 23.3 | 23.8 | -0.8 | -3.3% | 70,500 |
| 2011/06/08 | 24.7 | 24.7 | 24.6 | 24.6 | -0.2 | -0.8% | 4,000 |
| 2011/06/07 | 25 | 25 | 24.7 | 24.8 | -0.2 | -0.8% | 4,000 |
| 2011/06/06 | 25.6 | 25.8 | 25 | 25 | ±0 | ±0% | 12,500 |
| 2011/06/03 | 25 | 25 | 25 | 25 | ±0 | ±0% | 2,500 |
| 2011/06/02 | 24.8 | 26.2 | 24.4 | 25 | -0.4 | -1.6% | 3,000 |
| 2011/06/01 | 25.1 | 26.7 | 24.3 | 25.4 | +0.2 | +0.8% | 20,000 |
| 2011/05/31 | 26 | 26 | 25.1 | 25.2 | -0.8 | -3.1% | 9,000 |
| 2011/05/30 | 27.2 | 27.2 | 26 | 26 | -0.1 | -0.4% | 24,000 |
| 2011/05/27 | 26.1 | 26.9 | 26 | 26.1 | +0.1 | +0.4% | 8,500 |
| 2011/05/26 | 26.3 | 26.4 | 26 | 26 | -0.4 | -1.5% | 7,000 |
| 2011/05/25 | 26.6 | 27 | 26.4 | 26.4 | -0.6 | -2.2% | 78,000 |
| 2011/05/24 | 27.3 | 27.3 | 26.6 | 27 | +0.6 | +2.3% | 5,500 |
| 2011/05/23 | 27.3 | 27.3 | 26.4 | 26.4 | -0.6 | -2.2% | 17,500 |
| 2011/05/20 | 27 | 27 | 26.6 | 27 | +0.5 | +1.9% | 9,500 |
| 2011/05/19 | 27.1 | 27.1 | 26.1 | 26.5 | ±0 | ±0% | 11,000 |
3401～
3450
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
