イーサポートリンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 921 | 929 | 921 | 926 | +3 | +0.3% | 6,600 |
| 2025/10/10 | 930 | 930 | 922 | 923 | -7 | -0.8% | 4,500 |
| 2025/10/09 | 929 | 932 | 925 | 930 | +3 | +0.3% | 4,300 |
| 2025/10/08 | 932 | 932 | 927 | 927 | -1 | -0.1% | 2,400 |
| 2025/10/07 | 934 | 935 | 928 | 928 | -2 | -0.2% | 3,900 |
| 2025/10/06 | 939 | 939 | 926 | 930 | +4 | +0.4% | 6,800 |
| 2025/10/03 | 935 | 941 | 922 | 926 | -10 | -1.1% | 22,200 |
| 2025/10/02 | 940 | 942 | 936 | 936 | ±0 | ±0% | 9,100 |
| 2025/10/01 | 943 | 943 | 936 | 936 | -4 | -0.4% | 5,700 |
| 2025/09/30 | 942 | 943 | 935 | 940 | -3 | -0.3% | 8,300 |
| 2025/09/29 | 942 | 943 | 940 | 943 | +4 | +0.4% | 5,000 |
| 2025/09/26 | 940 | 942 | 939 | 939 | -2 | -0.2% | 3,700 |
| 2025/09/25 | 944 | 944 | 940 | 941 | -2 | -0.2% | 3,500 |
| 2025/09/24 | 939 | 944 | 939 | 943 | +4 | +0.4% | 5,300 |
| 2025/09/22 | 940 | 942 | 939 | 939 | -2 | -0.2% | 4,700 |
| 2025/09/19 | 942 | 942 | 940 | 941 | ±0 | ±0% | 4,200 |
| 2025/09/18 | 941 | 943 | 940 | 941 | -1 | -0.1% | 3,900 |
| 2025/09/17 | 941 | 943 | 941 | 942 | ±0 | ±0% | 3,000 |
| 2025/09/16 | 940 | 943 | 940 | 942 | +2 | +0.2% | 6,100 |
| 2025/09/12 | 943 | 943 | 940 | 940 | +1 | +0.1% | 5,300 |
| 2025/09/11 | 939 | 942 | 938 | 939 | +1 | +0.1% | 8,500 |
| 2025/09/10 | 937 | 938 | 935 | 938 | +1 | +0.1% | 3,500 |
| 2025/09/09 | 934 | 937 | 933 | 937 | +3 | +0.3% | 6,200 |
| 2025/09/08 | 931 | 934 | 930 | 934 | +5 | +0.5% | 8,000 |
| 2025/09/05 | 928 | 930 | 928 | 929 | +1 | +0.1% | 4,800 |
| 2025/09/04 | 929 | 930 | 927 | 928 | -1 | -0.1% | 4,500 |
| 2025/09/03 | 927 | 929 | 927 | 929 | +1 | +0.1% | 3,600 |
| 2025/09/02 | 929 | 930 | 928 | 928 | ±0 | ±0% | 3,600 |
| 2025/09/01 | 924 | 928 | 924 | 928 | +2 | +0.2% | 5,200 |
| 2025/08/29 | 926 | 929 | 926 | 926 | -1 | -0.1% | 3,600 |
| 2025/08/28 | 928 | 928 | 926 | 927 | +1 | +0.1% | 2,500 |
| 2025/08/27 | 926 | 929 | 925 | 926 | +1 | +0.1% | 6,000 |
| 2025/08/26 | 926 | 926 | 924 | 925 | -1 | -0.1% | 3,800 |
| 2025/08/25 | 927 | 927 | 925 | 926 | ±0 | ±0% | 4,100 |
| 2025/08/22 | 927 | 927 | 924 | 926 | -1 | -0.1% | 3,300 |
| 2025/08/21 | 928 | 928 | 925 | 927 | +1 | +0.1% | 6,200 |
| 2025/08/20 | 928 | 928 | 926 | 926 | -2 | -0.2% | 6,600 |
| 2025/08/19 | 928 | 928 | 926 | 928 | +2 | +0.2% | 4,000 |
| 2025/08/18 | 925 | 930 | 924 | 926 | +1 | +0.1% | 11,500 |
| 2025/08/15 | 925 | 925 | 922 | 925 | ±0 | ±0% | 5,600 |
| 2025/08/14 | 920 | 925 | 920 | 925 | +5 | +0.5% | 6,200 |
| 2025/08/13 | 919 | 923 | 919 | 920 | +4 | +0.4% | 10,700 |
| 2025/08/12 | 914 | 917 | 911 | 916 | +3 | +0.3% | 14,200 |
| 2025/08/08 | 912 | 913 | 910 | 913 | ±0 | ±0% | 5,300 |
| 2025/08/07 | 913 | 914 | 911 | 913 | ±0 | ±0% | 5,800 |
| 2025/08/06 | 907 | 913 | 906 | 913 | +7 | +0.8% | 12,600 |
| 2025/08/05 | 906 | 907 | 905 | 906 | +2 | +0.2% | 5,800 |
| 2025/08/04 | 905 | 905 | 903 | 904 | -2 | -0.2% | 6,200 |
| 2025/08/01 | 904 | 906 | 904 | 906 | +2 | +0.2% | 9,500 |
| 2025/07/31 | 906 | 907 | 903 | 904 | -3 | -0.3% | 6,500 |
1～
50
件表示中 / 3802件
類似銘柄と比較する
現在ご覧いただいている「イーサポート」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 |
|---|---|---|---|---|---|---|---|---|
| イーサポート | 92,600円 | +15.7% | -3.8% | 0.54% | 33.59倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| タカヨシＨＤ | 73,300円 | +1.1% | -0.1% | 4.09% | 10.28倍 | 1.36倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| ディエムソリュ | 143,900円 | +7.9% | +16.5% | 2.08% | 7.71倍 | 1.20倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| バリューＣ | 178,000円 | +11.3% | +50.4% | 0.51% | 31.50倍 | 7.05倍 |
|
Ｗｅｂ広告通じた販促支援が柱。空き家持つ個人客と全国の解体業者を結ぶ「解体の窓口」運営 |
| ＨＣＨ | 114,300円 | +24.3% | +1.0% | 2.36% | 10.81倍 | 2.66倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
市場注目の銘柄
チャート関連のコラム
