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 |
|---|---|---|---|---|---|---|---|
| 2008/04/08 | 77.6 | 77.6 | 74.8 | 75 | -1 | -1.3% | 29,000 |
| 2008/04/07 | 74.1 | 76 | 74.1 | 76 | ±0 | ±0% | 10,000 |
| 2008/04/04 | 77 | 77 | 75.5 | 76 | -1 | -1.3% | 12,500 |
| 2008/04/03 | 76 | 77 | 75.4 | 77 | +0.9 | +1.2% | 23,500 |
| 2008/04/02 | 75.5 | 77 | 75.4 | 76.1 | +0.3 | +0.4% | 13,500 |
| 2008/04/01 | 76.1 | 77 | 75.8 | 75.8 | -1.1 | -1.4% | 5,500 |
| 2008/03/31 | 77.8 | 77.8 | 75.4 | 76.9 | -2 | -2.5% | 9,500 |
| 2008/03/28 | 79 | 79 | 78.9 | 78.9 | +2.2 | +2.9% | 9,500 |
| 2008/03/27 | 76.4 | 76.7 | 75.4 | 76.7 | -0.2 | -0.3% | 10,000 |
| 2008/03/26 | 75.6 | 76.9 | 75 | 76.9 | +1.1 | +1.5% | 14,000 |
| 2008/03/25 | 77.8 | 77.8 | 75.8 | 75.8 | -1.6 | -2.1% | 14,500 |
| 2008/03/24 | 77 | 77.5 | 76 | 77.4 | -0.2 | -0.3% | 13,500 |
| 2008/03/21 | 77.4 | 77.6 | 75.6 | 77.6 | ±0 | ±0% | 6,000 |
| 2008/03/19 | 75.6 | 78 | 75.6 | 77.6 | +0.6 | +0.8% | 19,000 |
| 2008/03/18 | 75.2 | 77.6 | 74.2 | 77 | -0.6 | -0.8% | 11,500 |
| 2008/03/17 | 76.2 | 77.6 | 75.2 | 77.6 | -0.9 | -1.1% | 23,000 |
| 2008/03/14 | 78 | 78.7 | 76 | 78.5 | +5.3 | +7.2% | 39,000 |
| 2008/03/13 | 72 | 73.2 | 71.6 | 73.2 | ±0 | ±0% | 8,500 |
| 2008/03/12 | 73.8 | 75.2 | 72.1 | 73.2 | +1.2 | +1.7% | 9,000 |
| 2008/03/11 | 71.2 | 72.2 | 71 | 72 | -0.2 | -0.3% | 4,000 |
| 2008/03/10 | 72.5 | 73.6 | 72.2 | 72.2 | -3.4 | -4.5% | 24,000 |
| 2008/03/07 | 72.6 | 77.7 | 72.6 | 75.6 | -0.9 | -1.2% | 31,500 |
| 2008/03/06 | 75.2 | 77 | 74.2 | 76.5 | +0.5 | +0.7% | 13,500 |
| 2008/03/05 | 77.3 | 77.3 | 74.6 | 76 | -1.3 | -1.7% | 10,500 |
| 2008/03/04 | 78.2 | 78.2 | 75 | 77.3 | -1.7 | -2.2% | 10,500 |
| 2008/03/03 | 78 | 79 | 75 | 79 | +0.4 | +0.5% | 24,500 |
| 2008/02/29 | 79.8 | 81 | 78 | 78.6 | -2.8 | -3.4% | 13,500 |
| 2008/02/28 | 82.9 | 82.9 | 79 | 81.4 | +2 | +2.5% | 29,000 |
| 2008/02/27 | 82.1 | 82.1 | 76 | 79.4 | -2.2 | -2.7% | 45,500 |
| 2008/02/26 | 75 | 81.8 | 75 | 81.6 | +5.8 | +7.7% | 45,000 |
| 2008/02/25 | 74.3 | 75.8 | 73 | 75.8 | +1.6 | +2.2% | 63,500 |
| 2008/02/22 | 74.6 | 77 | 74 | 74.2 | -2.8 | -3.6% | 45,000 |
| 2008/02/21 | 78.4 | 78.9 | 77 | 77 | +1 | +1.3% | 32,000 |
| 2008/02/20 | 80 | 80.7 | 76 | 76 | -5.2 | -6.4% | 65,000 |
| 2008/02/19 | 83.5 | 83.6 | 78.2 | 81.2 | -0.2 | -0.2% | 49,000 |
| 2008/02/18 | 76.6 | 81.4 | 76 | 81.4 | +4.8 | +6.3% | 51,500 |
| 2008/02/15 | 73.8 | 77.4 | 71.4 | 76.6 | +0.4 | +0.5% | 46,000 |
| 2008/02/14 | 74.3 | 77.6 | 74 | 76.2 | +0.3 | +0.4% | 23,000 |
| 2008/02/13 | 74.7 | 76.2 | 72.4 | 75.9 | -1.7 | -2.2% | 30,500 |
| 2008/02/12 | 76.4 | 77.6 | 76 | 77.6 | +1.6 | +2.1% | 7,500 |
| 2008/02/08 | 73.2 | 76 | 73.2 | 76 | +0.2 | +0.3% | 21,000 |
| 2008/02/07 | 73.3 | 76 | 73.3 | 75.8 | -1.4 | -1.8% | 30,000 |
| 2008/02/06 | 78 | 79.4 | 76.1 | 77.2 | -5 | -6.1% | 32,000 |
| 2008/02/05 | 80.6 | 84.6 | 80.2 | 82.2 | -3.6 | -4.2% | 49,500 |
| 2008/02/04 | 91 | 91 | 83.4 | 85.8 | -2 | -2.3% | 163,500 |
| 2008/02/01 | 85 | 87.8 | 83.8 | 87.8 | +8 | +10% | 253,000 |
| 2008/01/31 | 73.1 | 79.8 | 70 | 79.8 | +5.9 | +8% | 126,500 |
| 2008/01/30 | 75 | 75.9 | 73.8 | 73.9 | -3.7 | -4.8% | 67,500 |
| 2008/01/29 | 81.1 | 82 | 73 | 77.6 | -2.2 | -2.8% | 129,000 |
| 2008/01/28 | 82.9 | 82.9 | 79 | 79.8 | -2.3 | -2.8% | 40,000 |
4251～
4300
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
