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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/03 | 64.4 | 66.6 | 64.4 | 66.6 | +0.6 | +0.9% | 5,000 |
| 2009/07/31 | 66 | 66 | 66 | 66 | +1.6 | +2.5% | 1,500 |
| 2009/07/30 | 64.4 | 64.4 | 64.4 | 64.4 | - | - | 5,000 |
| 2009/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/28 | 74 | 74 | 74 | 74 | +4 | +5.7% | 9,500 |
| 2009/07/27 | 74 | 74 | 70 | 70 | -0.6 | -0.8% | 39,500 |
| 2009/07/24 | 67.6 | 70.6 | 67.6 | 70.6 | +3 | +4.4% | 14,000 |
| 2009/07/23 | 67.6 | 70 | 67.6 | 67.6 | -2.4 | -3.4% | 12,000 |
| 2009/07/22 | 66.1 | 70 | 66 | 70 | +7 | +11.1% | 50,500 |
| 2009/07/21 | 59.8 | 63 | 59.8 | 63 | +6 | +10.5% | 25,000 |
| 2009/07/17 | 57.2 | 57.2 | 56.9 | 57 | - | - | 65,500 |
| 2009/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/15 | 55.2 | 56 | 55.2 | 56 | +0.8 | +1.4% | 12,500 |
| 2009/07/14 | 55.2 | 55.2 | 55.2 | 55.2 | +0.2 | +0.4% | 1,500 |
| 2009/07/13 | 53.8 | 55 | 52.4 | 55 | -2.4 | -4.2% | 9,500 |
| 2009/07/10 | 55.6 | 57.4 | 55.6 | 57.4 | -2.6 | -4.3% | 10,000 |
| 2009/07/09 | 60.6 | 60.6 | 60 | 60 | -3 | -4.8% | 2,000 |
| 2009/07/08 | 63.2 | 63.2 | 63 | 63 | -4.2 | -6.3% | 2,500 |
| 2009/07/07 | 67.2 | 67.2 | 67.2 | 67.2 | -0.3 | -0.4% | 5,000 |
| 2009/07/06 | 66.4 | 67.6 | 66.4 | 67.5 | +8.7 | +14.8% | 12,500 |
| 2009/07/03 | 60.2 | 60.4 | 58.6 | 58.8 | -7.8 | -11.7% | 19,000 |
| 2009/07/02 | 66.6 | 66.6 | 66.6 | 66.6 | - | - | 3,000 |
| 2009/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 74.6 | 74.6 | 74.6 | 74.6 | +3.2 | +4.5% | 16,500 |
| 2009/06/26 | 70.4 | 71.4 | 70.4 | 71.4 | -0.6 | -0.8% | 4,000 |
| 2009/06/25 | 70.4 | 72 | 66.4 | 72 | +4.8 | +7.1% | 49,000 |
| 2009/06/24 | 67.6 | 67.6 | 67.1 | 67.2 | +0.4 | +0.6% | 4,500 |
| 2009/06/23 | 65.8 | 66.8 | 64.4 | 66.8 | +1.3 | +2% | 3,000 |
| 2009/06/22 | 66 | 68.7 | 64.3 | 65.5 | +1.4 | +2.2% | 10,000 |
| 2009/06/19 | 68.1 | 68.1 | 64.1 | 64.1 | ±0 | ±0% | 8,000 |
| 2009/06/18 | 64.1 | 64.1 | 64.1 | 64.1 | +0.1 | +0.2% | 500 |
| 2009/06/17 | 67.8 | 67.8 | 60.5 | 64 | -4.7 | -6.8% | 10,000 |
| 2009/06/16 | 62 | 68.7 | 62 | 68.7 | +6.5 | +10.5% | 28,000 |
| 2009/06/15 | 60 | 64 | 60 | 62.2 | +2.5 | +4.2% | 11,500 |
| 2009/06/12 | 59.7 | 59.7 | 59.7 | 59.7 | -2.3 | -3.7% | 2,000 |
| 2009/06/11 | 62 | 62 | 62 | 62 | +2.8 | +4.7% | 1,000 |
| 2009/06/10 | 60 | 62.4 | 59.2 | 59.2 | -0.8 | -1.3% | 3,500 |
| 2009/06/09 | 60 | 61.6 | 60 | 60 | ±0 | ±0% | 2,000 |
| 2009/06/08 | 62.6 | 62.6 | 60 | 60 | ±0 | ±0% | 7,000 |
| 2009/06/05 | 59.2 | 60 | 59.2 | 60 | ±0 | ±0% | 2,500 |
| 2009/06/04 | 60.6 | 62 | 60 | 60 | - | - | 5,000 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 60.2 | 60.2 | 60.2 | 60.2 | - | - | 500 |
| 2009/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/29 | 65 | 65 | 65 | 65 | +1.2 | +1.9% | 2,500 |
| 2009/05/28 | 65.7 | 65.7 | 63.8 | 63.8 | -2 | -3% | 14,500 |
| 2009/05/27 | 62 | 65.8 | 62 | 65.8 | +2.2 | +3.5% | 5,000 |
3851～
3900
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
