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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,167 | 1,168 | 1,163 | 1,166 | +2 | +0.2% | 8,400 |
| 2017/10/03 | 1,165 | 1,165 | 1,161 | 1,164 | +2 | +0.2% | 6,900 |
| 2017/10/02 | 1,156 | 1,162 | 1,156 | 1,162 | +6 | +0.5% | 9,900 |
| 2017/09/29 | 1,156 | 1,160 | 1,156 | 1,156 | -1 | -0.1% | 6,100 |
| 2017/09/28 | 1,157 | 1,160 | 1,156 | 1,157 | -1 | -0.1% | 6,000 |
| 2017/09/27 | 1,158 | 1,161 | 1,157 | 1,158 | -1 | -0.1% | 8,700 |
| 2017/09/26 | 1,160 | 1,161 | 1,158 | 1,159 | -1 | -0.1% | 9,800 |
| 2017/09/25 | 1,162 | 1,165 | 1,160 | 1,160 | -2 | -0.2% | 8,700 |
| 2017/09/22 | 1,166 | 1,167 | 1,162 | 1,162 | -6 | -0.5% | 10,000 |
| 2017/09/21 | 1,170 | 1,171 | 1,168 | 1,168 | -4 | -0.3% | 5,100 |
| 2017/09/20 | 1,169 | 1,172 | 1,166 | 1,172 | ±0 | ±0% | 7,900 |
| 2017/09/19 | 1,180 | 1,180 | 1,165 | 1,172 | -7 | -0.6% | 19,400 |
| 2017/09/15 | 1,178 | 1,180 | 1,176 | 1,179 | +1 | +0.1% | 4,600 |
| 2017/09/14 | 1,176 | 1,180 | 1,176 | 1,178 | -1 | -0.1% | 8,700 |
| 2017/09/13 | 1,177 | 1,180 | 1,177 | 1,179 | +3 | +0.3% | 5,000 |
| 2017/09/12 | 1,176 | 1,182 | 1,173 | 1,176 | -2 | -0.2% | 16,000 |
| 2017/09/11 | 1,186 | 1,187 | 1,178 | 1,178 | -10 | -0.8% | 12,800 |
| 2017/09/08 | 1,193 | 1,193 | 1,188 | 1,188 | -5 | -0.4% | 6,100 |
| 2017/09/07 | 1,197 | 1,199 | 1,193 | 1,193 | -4 | -0.3% | 5,200 |
| 2017/09/06 | 1,213 | 1,213 | 1,191 | 1,197 | -22 | -1.8% | 16,100 |
| 2017/09/05 | 1,219 | 1,220 | 1,216 | 1,219 | ±0 | ±0% | 5,600 |
| 2017/09/04 | 1,227 | 1,227 | 1,218 | 1,219 | -8 | -0.7% | 9,200 |
| 2017/09/01 | 1,227 | 1,228 | 1,225 | 1,227 | ±0 | ±0% | 5,400 |
| 2017/08/31 | 1,231 | 1,232 | 1,227 | 1,227 | -5 | -0.4% | 8,000 |
| 2017/08/30 | 1,235 | 1,237 | 1,231 | 1,232 | -4 | -0.3% | 6,100 |
| 2017/08/29 | 1,237 | 1,238 | 1,235 | 1,236 | -3 | -0.2% | 3,500 |
| 2017/08/28 | 1,239 | 1,240 | 1,237 | 1,239 | ±0 | ±0% | 2,800 |
| 2017/08/25 | 1,243 | 1,243 | 1,239 | 1,239 | -1 | -0.1% | 2,900 |
| 2017/08/24 | 1,240 | 1,241 | 1,239 | 1,240 | -1 | -0.1% | 3,000 |
| 2017/08/23 | 1,241 | 1,242 | 1,240 | 1,241 | ±0 | ±0% | 3,100 |
| 2017/08/22 | 1,241 | 1,243 | 1,240 | 1,241 | -2 | -0.2% | 3,800 |
| 2017/08/21 | 1,243 | 1,245 | 1,241 | 1,243 | -1 | -0.1% | 4,600 |
| 2017/08/18 | 1,245 | 1,245 | 1,243 | 1,244 | -1 | -0.1% | 2,900 |
| 2017/08/17 | 1,245 | 1,247 | 1,244 | 1,245 | ±0 | ±0% | 2,800 |
| 2017/08/16 | 1,245 | 1,248 | 1,245 | 1,245 | ±0 | ±0% | 5,400 |
| 2017/08/15 | 1,245 | 1,248 | 1,245 | 1,245 | ±0 | ±0% | 3,000 |
| 2017/08/14 | 1,247 | 1,247 | 1,245 | 1,245 | -2 | -0.2% | 5,900 |
| 2017/08/10 | 1,248 | 1,249 | 1,246 | 1,247 | -1 | -0.1% | 3,800 |
| 2017/08/09 | 1,249 | 1,251 | 1,248 | 1,248 | -1 | -0.1% | 5,300 |
| 2017/08/08 | 1,251 | 1,251 | 1,249 | 1,249 | ±0 | ±0% | 4,600 |
| 2017/08/07 | 1,250 | 1,251 | 1,248 | 1,249 | -2 | -0.2% | 6,100 |
| 2017/08/04 | 1,249 | 1,251 | 1,248 | 1,251 | +2 | +0.2% | 4,800 |
| 2017/08/03 | 1,250 | 1,250 | 1,248 | 1,249 | -1 | -0.1% | 5,600 |
| 2017/08/02 | 1,249 | 1,251 | 1,249 | 1,250 | -1 | -0.1% | 4,700 |
| 2017/08/01 | 1,254 | 1,254 | 1,249 | 1,251 | +1 | +0.1% | 9,500 |
| 2017/07/31 | 1,251 | 1,252 | 1,250 | 1,250 | -1 | -0.1% | 3,900 |
| 2017/07/28 | 1,256 | 1,257 | 1,251 | 1,251 | -5 | -0.4% | 3,400 |
| 2017/07/27 | 1,258 | 1,260 | 1,252 | 1,256 | -1 | -0.1% | 7,900 |
| 2017/07/26 | 1,260 | 1,260 | 1,251 | 1,257 | +6 | +0.5% | 6,600 |
| 2017/07/25 | 1,252 | 1,297 | 1,250 | 1,251 | -1 | -0.1% | 51,400 |
1851～
1900
件表示中 / 3694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 | 102,800円 | +15.7% | -3.8% | 0.49% | 37.29倍 | 1.29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 |
| Ａｏｂａ－ＢＢＴ | 32,600円 | +11.2% | +32.0% | 3.37% | 13.95倍 | 0.88倍 |
|
オンライン生涯学習企業。経営系大学・大学院を運営、国際スクール、語学幼稚園の集団教育も |
| オールアバウト | 32,700円 | +5.1% | - | 0.92% | - | 1.16倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| プロレド | 40,600円 | +20.3% | - | 0.00% | - | 0.70倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| ＳｍｉｌｅＨＤ | 138,600円 | +1.8% | -19.6% | 6.85% | 33.35倍 | 0.71倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
