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 |
|---|---|---|---|---|---|---|---|
| 2009/07/10 | 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 |
| 2009/05/26 | 60 | 63.6 | 60 | 63.6 | -1 | -1.5% | 10,000 |
| 2009/05/25 | 65 | 65 | 63.8 | 64.6 | +1.2 | +1.9% | 49,000 |
| 2009/05/22 | 60.2 | 63.4 | 60 | 63.4 | +3.4 | +5.7% | 20,000 |
| 2009/05/21 | 60 | 61.3 | 59.4 | 60 | +0.8 | +1.4% | 4,500 |
| 2009/05/20 | 58 | 61 | 58 | 59.2 | +2 | +3.5% | 8,500 |
| 2009/05/19 | 57.2 | 57.2 | 55.2 | 57.2 | +2.8 | +5.1% | 3,000 |
| 2009/05/18 | 54.2 | 54.4 | 54.2 | 54.4 | +0.2 | +0.4% | 1,000 |
| 2009/05/15 | 54.2 | 54.2 | 54.2 | 54.2 | -1.7 | -3% | 500 |
| 2009/05/14 | 54.9 | 55.9 | 54 | 55.9 | -0.1 | -0.2% | 2,500 |
| 2009/05/13 | 55.2 | 56 | 55.2 | 56 | - | - | 1,000 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 54 | 54 | 54 | 54 | - | - | 2,500 |
| 2009/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/30 | 54.8 | 54.8 | 54 | 54 | -2 | -3.6% | 4,000 |
| 2009/04/28 | 63.6 | 63.6 | 54.8 | 56 | -6 | -9.7% | 15,500 |
3901～
3950
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
