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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 989 | 989 | 986 | 987 | -2 | -0.2% | 5,600 |
| 2018/08/31 | 990 | 990 | 987 | 989 | -1 | -0.1% | 1,800 |
| 2018/08/30 | 989 | 991 | 987 | 990 | -1 | -0.1% | 3,500 |
| 2018/08/29 | 990 | 991 | 989 | 991 | +1 | +0.1% | 1,700 |
| 2018/08/28 | 991 | 994 | 990 | 990 | -1 | -0.1% | 3,600 |
| 2018/08/27 | 989 | 991 | 986 | 991 | +2 | +0.2% | 5,400 |
| 2018/08/24 | 988 | 990 | 986 | 989 | -1 | -0.1% | 4,600 |
| 2018/08/23 | 988 | 990 | 988 | 990 | ±0 | ±0% | 1,800 |
| 2018/08/22 | 989 | 991 | 988 | 990 | +1 | +0.1% | 2,400 |
| 2018/08/21 | 990 | 992 | 989 | 989 | -3 | -0.3% | 3,800 |
| 2018/08/20 | 992 | 996 | 991 | 992 | ±0 | ±0% | 3,900 |
| 2018/08/17 | 992 | 993 | 991 | 992 | ±0 | ±0% | 4,500 |
| 2018/08/16 | 995 | 997 | 992 | 992 | -1 | -0.1% | 5,200 |
| 2018/08/15 | 993 | 997 | 993 | 993 | -3 | -0.3% | 2,900 |
| 2018/08/14 | 995 | 998 | 993 | 996 | +1 | +0.1% | 4,600 |
| 2018/08/13 | 996 | 999 | 994 | 995 | -3 | -0.3% | 5,300 |
| 2018/08/10 | 998 | 999 | 998 | 998 | ±0 | ±0% | 900 |
| 2018/08/09 | 998 | 1,000 | 998 | 998 | ±0 | ±0% | 2,900 |
| 2018/08/08 | 1,000 | 1,000 | 997 | 998 | -2 | -0.2% | 3,700 |
| 2018/08/07 | 1,001 | 1,001 | 998 | 1,000 | +2 | +0.2% | 1,500 |
| 2018/08/06 | 999 | 1,002 | 997 | 998 | -1 | -0.1% | 7,600 |
| 2018/08/03 | 999 | 999 | 999 | 999 | ±0 | ±0% | 1,000 |
| 2018/08/02 | 1,001 | 1,001 | 998 | 999 | -1 | -0.1% | 2,900 |
| 2018/08/01 | 1,002 | 1,002 | 999 | 1,000 | -1 | -0.1% | 1,900 |
| 2018/07/31 | 1,000 | 1,002 | 998 | 1,001 | +2 | +0.2% | 2,900 |
| 2018/07/30 | 1,002 | 1,002 | 999 | 999 | -1 | -0.1% | 2,000 |
| 2018/07/27 | 1,001 | 1,001 | 999 | 1,000 | -1 | -0.1% | 2,100 |
| 2018/07/26 | 1,000 | 1,003 | 999 | 1,001 | +1 | +0.1% | 3,700 |
| 2018/07/25 | 1,002 | 1,002 | 998 | 1,000 | ±0 | ±0% | 3,400 |
| 2018/07/24 | 1,003 | 1,003 | 997 | 1,000 | -2 | -0.2% | 5,500 |
| 2018/07/23 | 1,000 | 1,003 | 999 | 1,002 | +3 | +0.3% | 4,000 |
| 2018/07/20 | 1,002 | 1,002 | 999 | 999 | -1 | -0.1% | 1,200 |
| 2018/07/19 | 1,001 | 1,002 | 999 | 1,000 | +1 | +0.1% | 1,600 |
| 2018/07/18 | 999 | 1,002 | 998 | 999 | +1 | +0.1% | 4,300 |
| 2018/07/17 | 1,000 | 1,000 | 997 | 998 | -1 | -0.1% | 2,100 |
| 2018/07/13 | 999 | 1,000 | 997 | 999 | +1 | +0.1% | 3,500 |
| 2018/07/12 | 1,000 | 1,000 | 996 | 998 | -2 | -0.2% | 1,000 |
| 2018/07/11 | 1,003 | 1,003 | 997 | 1,000 | +2 | +0.2% | 3,100 |
| 2018/07/10 | 1,002 | 1,002 | 998 | 998 | -1 | -0.1% | 2,800 |
| 2018/07/09 | 997 | 1,002 | 997 | 999 | ±0 | ±0% | 5,800 |
| 2018/07/06 | 992 | 1,000 | 992 | 999 | +3 | +0.3% | 8,000 |
| 2018/07/05 | 1,000 | 1,002 | 996 | 996 | -4 | -0.4% | 8,300 |
| 2018/07/04 | 1,001 | 1,004 | 999 | 1,000 | -2 | -0.2% | 5,400 |
| 2018/07/03 | 1,012 | 1,030 | 1,000 | 1,002 | +3 | +0.3% | 19,400 |
| 2018/07/02 | 1,001 | 1,002 | 999 | 999 | -3 | -0.3% | 6,100 |
| 2018/06/29 | 1,000 | 1,003 | 999 | 1,002 | +1 | +0.1% | 3,800 |
| 2018/06/28 | 1,000 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 6,100 |
| 2018/06/27 | 1,001 | 1,002 | 1,000 | 1,001 | ±0 | ±0% | 4,800 |
| 2018/06/26 | 1,005 | 1,006 | 1,000 | 1,001 | -7 | -0.7% | 7,900 |
| 2018/06/25 | 1,013 | 1,013 | 1,007 | 1,008 | -2 | -0.2% | 3,700 |
1701～
1750
件表示中 / 3769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 | 73,800円 | +1.1% | -20.1% | 4.07% | 13.80倍 | 1.37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 |
| ＭＲＴ | 71,900円 | +8.0% | - | 0.00% | 50.21倍 | 0.92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 |
| ＨＣＨ | 114,100円 | +24.3% | +1.0% | 2.37% | 10.79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 |
| こころＮＴ | 104,900円 | +3.8% | +26.1% | 2.86% | 5.56倍 | 0.43倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
市場注目の銘柄
チャート関連のコラム
