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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 938 | 938 | 935 | 938 | +1 | +0.1% | 4,100 |
| 2025/06/30 | 936 | 937 | 934 | 937 | +1 | +0.1% | 11,000 |
| 2025/06/27 | 935 | 938 | 933 | 936 | ±0 | ±0% | 4,800 |
| 2025/06/26 | 937 | 940 | 935 | 936 | -1 | -0.1% | 10,100 |
| 2025/06/25 | 938 | 939 | 936 | 937 | +1 | +0.1% | 6,200 |
| 2025/06/24 | 938 | 938 | 935 | 936 | ±0 | ±0% | 3,700 |
| 2025/06/23 | 936 | 938 | 935 | 936 | -4 | -0.4% | 3,600 |
| 2025/06/20 | 937 | 940 | 936 | 940 | +4 | +0.4% | 5,300 |
| 2025/06/19 | 941 | 941 | 936 | 936 | -1 | -0.1% | 6,500 |
| 2025/06/18 | 939 | 941 | 937 | 937 | -1 | -0.1% | 7,200 |
| 2025/06/17 | 934 | 938 | 932 | 938 | +8 | +0.9% | 8,400 |
| 2025/06/16 | 927 | 937 | 927 | 930 | +3 | +0.3% | 19,500 |
| 2025/06/13 | 939 | 940 | 925 | 927 | -12 | -1.3% | 23,200 |
| 2025/06/12 | 937 | 940 | 937 | 939 | +2 | +0.2% | 3,200 |
| 2025/06/11 | 940 | 943 | 937 | 937 | -2 | -0.2% | 7,100 |
| 2025/06/10 | 940 | 946 | 938 | 939 | +2 | +0.2% | 20,600 |
| 2025/06/09 | 933 | 941 | 933 | 937 | +5 | +0.5% | 16,000 |
| 2025/06/06 | 924 | 934 | 924 | 932 | +8 | +0.9% | 18,500 |
| 2025/06/05 | 935 | 935 | 922 | 924 | -6 | -0.6% | 17,600 |
| 2025/06/04 | 928 | 932 | 917 | 930 | +9 | +1% | 41,600 |
| 2025/06/03 | 932 | 933 | 921 | 921 | -9 | -1% | 30,400 |
| 2025/06/02 | 945 | 945 | 930 | 930 | -15 | -1.6% | 36,000 |
| 2025/05/30 | 947 | 950 | 941 | 945 | -2 | -0.2% | 27,600 |
| 2025/05/29 | 940 | 955 | 934 | 947 | -68 | -6.7% | 137,000 |
| 2025/05/28 | 1,018 | 1,020 | 1,011 | 1,015 | +3 | +0.3% | 57,600 |
| 2025/05/27 | 1,008 | 1,016 | 1,008 | 1,012 | +4 | +0.4% | 35,000 |
| 2025/05/26 | 1,006 | 1,009 | 1,006 | 1,008 | +2 | +0.2% | 27,900 |
| 2025/05/23 | 1,008 | 1,009 | 1,005 | 1,006 | -5 | -0.5% | 22,200 |
| 2025/05/22 | 1,013 | 1,013 | 1,010 | 1,011 | -2 | -0.2% | 21,200 |
| 2025/05/21 | 1,024 | 1,025 | 1,010 | 1,013 | -10 | -1% | 39,400 |
| 2025/05/20 | 1,026 | 1,026 | 1,021 | 1,023 | -3 | -0.3% | 18,800 |
| 2025/05/19 | 1,026 | 1,029 | 1,022 | 1,026 | ±0 | ±0% | 32,300 |
| 2025/05/16 | 1,027 | 1,027 | 1,022 | 1,026 | ±0 | ±0% | 15,500 |
| 2025/05/15 | 1,026 | 1,027 | 1,024 | 1,026 | +1 | +0.1% | 10,900 |
| 2025/05/14 | 1,028 | 1,028 | 1,023 | 1,025 | -4 | -0.4% | 23,400 |
| 2025/05/13 | 1,029 | 1,029 | 1,026 | 1,029 | +1 | +0.1% | 13,500 |
| 2025/05/12 | 1,027 | 1,029 | 1,024 | 1,028 | +3 | +0.3% | 25,000 |
| 2025/05/09 | 1,029 | 1,030 | 1,025 | 1,025 | -3 | -0.3% | 22,200 |
| 2025/05/08 | 1,028 | 1,029 | 1,026 | 1,028 | +3 | +0.3% | 8,900 |
| 2025/05/07 | 1,030 | 1,030 | 1,024 | 1,025 | -2 | -0.2% | 29,100 |
| 2025/05/02 | 1,030 | 1,030 | 1,027 | 1,027 | -1 | -0.1% | 18,000 |
| 2025/05/01 | 1,030 | 1,031 | 1,028 | 1,028 | -3 | -0.3% | 16,300 |
| 2025/04/30 | 1,027 | 1,034 | 1,027 | 1,031 | +5 | +0.5% | 13,400 |
| 2025/04/28 | 1,030 | 1,030 | 1,024 | 1,026 | +1 | +0.1% | 16,700 |
| 2025/04/25 | 1,028 | 1,033 | 1,025 | 1,025 | -3 | -0.3% | 8,100 |
| 2025/04/24 | 1,030 | 1,036 | 1,028 | 1,028 | -2 | -0.2% | 11,500 |
| 2025/04/23 | 1,026 | 1,035 | 1,026 | 1,030 | +5 | +0.5% | 17,300 |
| 2025/04/22 | 1,023 | 1,028 | 1,020 | 1,025 | +2 | +0.2% | 11,300 |
| 2025/04/21 | 1,016 | 1,026 | 1,014 | 1,023 | +7 | +0.7% | 13,500 |
| 2025/04/18 | 1,016 | 1,021 | 1,014 | 1,016 | +1 | +0.1% | 13,800 |
1～
50
件表示中 / 3732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 | 94,000円 | +15.7% | -3.8% | 0.53% | 34.09倍 | 1.17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 |
| 地盤ネットＨ | 18,600円 | +67.8% | -74.5% | 0.00% | 413.33倍 | 3.79倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ベストワン | 272,000円 | -26.7% | -74.8% | 0.66% | 82.18倍 | 3.62倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
| ＭＲＴ | 71,800円 | +8.0% | - | 0.00% | 50.78倍 | 0.90倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| メディックス | 50,500円 | +5.4% | -12.5% | 2.97% | 7.03倍 | 1.26倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
市場注目の銘柄
チャート関連のコラム
