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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 49.6 | 50 | 49.6 | 50 | +0.5 | +1% | 12,500 |
| 2010/04/22 | 50.2 | 50.2 | 49.4 | 49.5 | -0.3 | -0.6% | 7,500 |
| 2010/04/21 | 49 | 49.8 | 49 | 49.8 | +2.7 | +5.7% | 15,500 |
| 2010/04/20 | 48.2 | 48.5 | 46.8 | 47.1 | -1.5 | -3.1% | 48,000 |
| 2010/04/19 | 48.1 | 49.6 | 48.1 | 48.6 | -1.4 | -2.8% | 9,500 |
| 2010/04/16 | 51.4 | 51.4 | 50 | 50 | -1.2 | -2.3% | 13,500 |
| 2010/04/15 | 51 | 51.2 | 49.2 | 51.2 | +2.8 | +5.8% | 18,500 |
| 2010/04/14 | 48.8 | 48.8 | 48.3 | 48.4 | -0.8 | -1.6% | 5,500 |
| 2010/04/13 | 49.5 | 51 | 49.2 | 49.2 | -1.2 | -2.4% | 11,000 |
| 2010/04/12 | 50.4 | 50.4 | 50.4 | 50.4 | -1.4 | -2.7% | 5,500 |
| 2010/04/09 | 49.3 | 52 | 48.4 | 51.8 | +2.9 | +5.9% | 23,000 |
| 2010/04/08 | 49 | 49 | 47.2 | 48.9 | -3.1 | -6% | 22,500 |
| 2010/04/07 | 51.1 | 52.4 | 51.1 | 52 | +2 | +4% | 39,000 |
| 2010/04/06 | 47.4 | 50 | 47.4 | 50 | +2.2 | +4.6% | 16,500 |
| 2010/04/05 | 48 | 48 | 47 | 47.8 | -0.2 | -0.4% | 18,500 |
| 2010/04/02 | 46.3 | 48 | 46.3 | 48 | +1 | +2.1% | 2,500 |
| 2010/04/01 | 46.6 | 47 | 46.4 | 47 | -0.9 | -1.9% | 9,500 |
| 2010/03/31 | 47.9 | 47.9 | 47.9 | 47.9 | +1.5 | +3.2% | 1,000 |
| 2010/03/30 | 48 | 48 | 46.4 | 46.4 | ±0 | ±0% | 8,500 |
| 2010/03/29 | 48.6 | 49 | 46.4 | 46.4 | +0.8 | +1.8% | 20,500 |
| 2010/03/26 | 45.6 | 47.6 | 45.6 | 45.6 | -1.4 | -3% | 8,000 |
| 2010/03/25 | 47.6 | 47.6 | 47 | 47 | -1.8 | -3.7% | 71,000 |
| 2010/03/24 | 49.8 | 49.8 | 48.4 | 48.8 | +0.2 | +0.4% | 24,000 |
| 2010/03/23 | 47 | 48.8 | 47 | 48.6 | ±0 | ±0% | 32,500 |
| 2010/03/19 | 48.5 | 49 | 47.6 | 48.6 | +1.6 | +3.4% | 15,000 |
| 2010/03/18 | 47 | 47 | 46.8 | 47 | +0.1 | +0.2% | 11,000 |
| 2010/03/17 | 47 | 47 | 46 | 46.9 | -0.1 | -0.2% | 4,000 |
| 2010/03/16 | 47 | 48 | 46 | 47 | -0.8 | -1.7% | 52,000 |
| 2010/03/15 | 46 | 47.8 | 46 | 47.8 | +1.8 | +3.9% | 35,000 |
| 2010/03/12 | 46 | 46 | 45.8 | 46 | +0.2 | +0.4% | 5,000 |
| 2010/03/11 | 46 | 46 | 45.8 | 45.8 | ±0 | ±0% | 22,500 |
| 2010/03/10 | 45.6 | 46 | 45.6 | 45.8 | ±0 | ±0% | 1,500 |
| 2010/03/09 | 46.2 | 46.2 | 45.5 | 45.8 | -0.2 | -0.4% | 2,500 |
| 2010/03/08 | 45.4 | 46 | 45.4 | 46 | +0.2 | +0.4% | 1,500 |
| 2010/03/05 | 45.8 | 45.8 | 44.8 | 45.8 | ±0 | ±0% | 4,500 |
| 2010/03/04 | 46 | 46.2 | 45.6 | 45.8 | ±0 | ±0% | 4,500 |
| 2010/03/03 | 45.8 | 45.8 | 45.8 | 45.8 | +0.2 | +0.4% | 500 |
| 2010/03/02 | 46.4 | 47 | 45.6 | 45.6 | -1 | -2.1% | 12,000 |
| 2010/03/01 | 49.9 | 49.9 | 46.6 | 46.6 | -1.4 | -2.9% | 20,000 |
| 2010/02/26 | 49.2 | 49.2 | 46.4 | 48 | -2.2 | -4.4% | 23,000 |
| 2010/02/25 | 52 | 52 | 50.2 | 50.2 | -0.8 | -1.6% | 54,500 |
| 2010/02/24 | 50.6 | 51 | 50 | 51 | +0.4 | +0.8% | 9,500 |
| 2010/02/23 | 49.4 | 50.6 | 49.4 | 50.6 | +2.2 | +4.5% | 5,000 |
| 2010/02/22 | 47.8 | 48.4 | 46.8 | 48.4 | +1.6 | +3.4% | 16,500 |
| 2010/02/19 | 47.6 | 47.6 | 46.8 | 46.8 | ±0 | ±0% | 6,000 |
| 2010/02/18 | 46 | 47.6 | 46 | 46.8 | +0.8 | +1.7% | 9,000 |
| 2010/02/17 | 46 | 46 | 46 | 46 | -1.8 | -3.8% | 1,000 |
| 2010/02/16 | 47.8 | 47.8 | 47.8 | 47.8 | +2.4 | +5.3% | 500 |
| 2010/02/15 | 45.6 | 45.6 | 45.4 | 45.4 | -1.5 | -3.2% | 4,000 |
| 2010/02/12 | 46.9 | 46.9 | 46.9 | 46.9 | - | - | 500 |
3751～
3800
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 | 33,600円 | +5.0% | +9.1% | 2.98% | 13.76倍 | 2.86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 | 70,300円 | -16.9% | - | 3.27% | - | 1.25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 | 246,700円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.97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 | 325,000円 | +4.5% | +38.9% | 0.62% | 18.59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
