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 |
|---|---|---|---|---|---|---|---|
| 2008/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/29 | 68 | 68 | 67.6 | 67.6 | +0.4 | +0.6% | 3,500 |
| 2008/08/28 | 72 | 72 | 67.2 | 67.2 | -1 | -1.5% | 16,000 |
| 2008/08/27 | 68.3 | 68.3 | 68.2 | 68.2 | +0.8 | +1.2% | 1,000 |
| 2008/08/26 | 67.4 | 67.4 | 64.2 | 67.4 | -1.6 | -2.3% | 3,000 |
| 2008/08/25 | 69 | 69 | 69 | 69 | +8 | +13.1% | 37,500 |
| 2008/08/22 | 63.2 | 63.2 | 61 | 61 | -2.2 | -3.5% | 4,000 |
| 2008/08/21 | 63.2 | 63.2 | 63.2 | 63.2 | -2.4 | -3.7% | 3,500 |
| 2008/08/20 | 65.6 | 65.6 | 65.6 | 65.6 | +0.6 | +0.9% | 500 |
| 2008/08/19 | 65 | 65 | 65 | 65 | -0.6 | -0.9% | 1,000 |
| 2008/08/18 | 63 | 65.6 | 63 | 65.6 | +2.2 | +3.5% | 2,000 |
| 2008/08/15 | 61.1 | 63.4 | 61.1 | 63.4 | +2.1 | +3.4% | 3,000 |
| 2008/08/14 | 61.1 | 64.5 | 61.1 | 61.3 | -5.2 | -7.8% | 14,500 |
| 2008/08/13 | 66.4 | 66.6 | 65.4 | 66.5 | -2.4 | -3.5% | 5,500 |
| 2008/08/12 | 67.6 | 68.9 | 66 | 68.9 | +0.9 | +1.3% | 9,500 |
| 2008/08/11 | 68.7 | 69.6 | 68 | 68 | ±0 | ±0% | 3,500 |
| 2008/08/08 | 66.6 | 68.6 | 66.2 | 68 | - | - | 14,500 |
| 2008/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/06 | 67.9 | 69.8 | 66.8 | 69.8 | +2.1 | +3.1% | 5,000 |
| 2008/08/05 | 67 | 67.7 | 67 | 67.7 | -1.3 | -1.9% | 5,500 |
| 2008/08/04 | 66.8 | 69 | 66.8 | 69 | -2.6 | -3.6% | 10,500 |
| 2008/08/01 | 70.4 | 73.8 | 70 | 71.6 | -0.4 | -0.6% | 7,500 |
| 2008/07/31 | 74 | 74 | 72 | 72 | -2 | -2.7% | 3,000 |
| 2008/07/30 | 74 | 74 | 74 | 74 | +0.8 | +1.1% | 500 |
| 2008/07/29 | 73.9 | 73.9 | 70.3 | 73.2 | -1.6 | -2.1% | 8,500 |
| 2008/07/28 | 82.8 | 82.8 | 71.6 | 74.8 | -4.8 | -6% | 30,500 |
| 2008/07/25 | 80 | 80 | 79.6 | 79.6 | +2.6 | +3.4% | 3,000 |
| 2008/07/24 | 76 | 80 | 75.6 | 77 | +0.3 | +0.4% | 23,500 |
| 2008/07/23 | 75.4 | 76.7 | 75.4 | 76.7 | +7.7 | +11.2% | 20,000 |
| 2008/07/22 | 73 | 73 | 69 | 69 | +0.2 | +0.3% | 14,000 |
| 2008/07/18 | 66 | 68.8 | 66 | 68.8 | ±0 | ±0% | 46,500 |
| 2008/07/17 | 68 | 68.8 | 66.2 | 68.8 | +0.8 | +1.2% | 20,500 |
| 2008/07/16 | 68 | 68.6 | 66.2 | 68 | -3 | -4.2% | 7,500 |
| 2008/07/15 | 70.1 | 71 | 70 | 71 | -1 | -1.4% | 11,000 |
| 2008/07/14 | 68 | 72 | 68 | 72 | +2.1 | +3% | 20,000 |
| 2008/07/11 | 70.3 | 71.5 | 68.4 | 69.9 | -2.6 | -3.6% | 20,000 |
| 2008/07/10 | 72.6 | 72.6 | 70.1 | 72.5 | +0.5 | +0.7% | 4,000 |
| 2008/07/09 | 73.6 | 73.6 | 70.2 | 72 | -1 | -1.4% | 19,000 |
| 2008/07/08 | 75 | 75 | 71.6 | 73 | -4.8 | -6.2% | 31,500 |
| 2008/07/07 | 76.6 | 77.8 | 76.6 | 77.8 | +3.8 | +5.1% | 4,000 |
| 2008/07/04 | 75.1 | 75.8 | 74 | 74 | -2.6 | -3.4% | 11,000 |
| 2008/07/03 | 76.2 | 76.6 | 75 | 76.6 | -0.4 | -0.5% | 6,000 |
| 2008/07/02 | 77.9 | 77.9 | 77 | 77 | -0.6 | -0.8% | 1,500 |
| 2008/07/01 | 78.9 | 78.9 | 76 | 77.6 | -4.4 | -5.4% | 16,000 |
| 2008/06/30 | 82.9 | 82.9 | 82 | 82 | +6.3 | +8.3% | 12,000 |
| 2008/06/27 | 72.4 | 75.7 | 72 | 75.7 | -0.3 | -0.4% | 11,000 |
| 2008/06/26 | 75 | 76 | 74.4 | 76 | +1.6 | +2.2% | 6,500 |
| 2008/06/25 | 76 | 76 | 74.4 | 74.4 | -1 | -1.3% | 13,500 |
| 2008/06/24 | 74 | 75.6 | 74 | 75.4 | -1.2 | -1.6% | 5,000 |
| 2008/06/23 | 77 | 77 | 70.4 | 76.6 | -0.5 | -0.6% | 37,500 |
4151～
4200
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 | 67,100円 | -16.9% | - | 3.43% | - | 1.19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 | 248,400円 | +0.7% | +4.0% | 5.03% | 12.69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 |
| 東 祥 | 68,400円 | -24.8% | -0.9% | 0.88% | 11.06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 | 327,000円 | +4.5% | +38.9% | 0.61% | 18.70倍 | 2.09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
