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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,255 | 1,256 | 1,253 | 1,254 | +1 | +0.1% | 5,500 |
| 2017/07/10 | 1,253 | 1,253 | 1,250 | 1,253 | ±0 | ±0% | 5,800 |
| 2017/07/07 | 1,252 | 1,255 | 1,251 | 1,253 | -1 | -0.1% | 4,400 |
| 2017/07/06 | 1,261 | 1,263 | 1,253 | 1,254 | -14 | -1.1% | 8,000 |
| 2017/07/05 | 1,266 | 1,268 | 1,264 | 1,268 | +4 | +0.3% | 5,900 |
| 2017/07/04 | 1,274 | 1,274 | 1,264 | 1,264 | -8 | -0.6% | 9,200 |
| 2017/07/03 | 1,264 | 1,274 | 1,264 | 1,272 | +21 | +1.7% | 19,900 |
| 2017/06/30 | 1,252 | 1,253 | 1,250 | 1,251 | +1 | +0.1% | 3,900 |
| 2017/06/29 | 1,251 | 1,254 | 1,250 | 1,250 | -1 | -0.1% | 4,600 |
| 2017/06/28 | 1,251 | 1,253 | 1,250 | 1,251 | ±0 | ±0% | 4,200 |
| 2017/06/27 | 1,252 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 5,100 |
| 2017/06/26 | 1,250 | 1,254 | 1,250 | 1,254 | +3 | +0.2% | 6,200 |
| 2017/06/23 | 1,250 | 1,253 | 1,250 | 1,251 | +1 | +0.1% | 7,100 |
| 2017/06/22 | 1,251 | 1,252 | 1,250 | 1,250 | -1 | -0.1% | 7,300 |
| 2017/06/21 | 1,250 | 1,252 | 1,250 | 1,251 | +1 | +0.1% | 9,300 |
| 2017/06/20 | 1,251 | 1,252 | 1,250 | 1,250 | ±0 | ±0% | 8,800 |
| 2017/06/19 | 1,250 | 1,251 | 1,250 | 1,250 | -2 | -0.2% | 6,900 |
| 2017/06/16 | 1,251 | 1,253 | 1,250 | 1,252 | +1 | +0.1% | 7,400 |
| 2017/06/15 | 1,253 | 1,253 | 1,251 | 1,251 | -3 | -0.2% | 5,900 |
| 2017/06/14 | 1,256 | 1,256 | 1,252 | 1,254 | -2 | -0.2% | 7,100 |
| 2017/06/13 | 1,255 | 1,257 | 1,253 | 1,256 | ±0 | ±0% | 9,000 |
| 2017/06/12 | 1,260 | 1,260 | 1,256 | 1,256 | -4 | -0.3% | 7,000 |
| 2017/06/09 | 1,260 | 1,262 | 1,259 | 1,260 | -3 | -0.2% | 6,900 |
| 2017/06/08 | 1,264 | 1,264 | 1,260 | 1,263 | -1 | -0.1% | 5,200 |
| 2017/06/07 | 1,263 | 1,265 | 1,260 | 1,264 | +1 | +0.1% | 8,600 |
| 2017/06/06 | 1,267 | 1,267 | 1,263 | 1,263 | -2 | -0.2% | 5,800 |
| 2017/06/05 | 1,265 | 1,267 | 1,264 | 1,265 | ±0 | ±0% | 9,300 |
| 2017/06/02 | 1,268 | 1,269 | 1,265 | 1,265 | -3 | -0.2% | 15,000 |
| 2017/06/01 | 1,267 | 1,268 | 1,265 | 1,268 | +1 | +0.1% | 12,400 |
| 2017/05/31 | 1,271 | 1,271 | 1,267 | 1,267 | -4 | -0.3% | 6,800 |
| 2017/05/30 | 1,267 | 1,271 | 1,266 | 1,271 | +2 | +0.2% | 14,600 |
| 2017/05/29 | 1,250 | 1,279 | 1,250 | 1,269 | -71 | -5.3% | 65,400 |
| 2017/05/26 | 1,341 | 1,343 | 1,340 | 1,340 | -1 | -0.1% | 36,000 |
| 2017/05/25 | 1,342 | 1,343 | 1,341 | 1,341 | -2 | -0.1% | 21,100 |
| 2017/05/24 | 1,342 | 1,344 | 1,342 | 1,343 | +1 | +0.1% | 12,800 |
| 2017/05/23 | 1,344 | 1,345 | 1,342 | 1,342 | -3 | -0.2% | 13,200 |
| 2017/05/22 | 1,345 | 1,347 | 1,343 | 1,345 | +1 | +0.1% | 12,400 |
| 2017/05/19 | 1,345 | 1,345 | 1,342 | 1,344 | +1 | +0.1% | 6,100 |
| 2017/05/18 | 1,345 | 1,347 | 1,341 | 1,343 | -5 | -0.4% | 12,700 |
| 2017/05/17 | 1,347 | 1,348 | 1,345 | 1,348 | +1 | +0.1% | 5,900 |
| 2017/05/16 | 1,349 | 1,349 | 1,345 | 1,347 | +1 | +0.1% | 7,500 |
| 2017/05/15 | 1,348 | 1,349 | 1,346 | 1,346 | ±0 | ±0% | 7,800 |
| 2017/05/12 | 1,348 | 1,350 | 1,345 | 1,346 | -4 | -0.3% | 10,800 |
| 2017/05/11 | 1,348 | 1,350 | 1,347 | 1,350 | +2 | +0.1% | 8,200 |
| 2017/05/10 | 1,347 | 1,349 | 1,345 | 1,348 | +3 | +0.2% | 10,500 |
| 2017/05/09 | 1,342 | 1,346 | 1,342 | 1,345 | +5 | +0.4% | 11,000 |
| 2017/05/08 | 1,342 | 1,344 | 1,340 | 1,340 | -2 | -0.1% | 14,100 |
| 2017/05/02 | 1,333 | 1,342 | 1,333 | 1,342 | +6 | +0.4% | 5,300 |
| 2017/05/01 | 1,326 | 1,342 | 1,326 | 1,336 | +6 | +0.5% | 5,700 |
| 2017/04/28 | 1,339 | 1,342 | 1,330 | 1,330 | -6 | -0.4% | 16,700 |
1951～
2000
件表示中 / 3736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 | 91,700円 | +15.7% | -3.8% | 0.55% | 33.26倍 | 1.14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 |
| リブセンス | 14,500円 | +2.9% | -70.8% | 0.00% | - | 0.95倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| 東京通信 | 40,400円 | +5.8% | - | 0.00% | 408.08倍 | 7.62倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| ベストワン | 265,900円 | -26.7% | -74.8% | 0.68% | 80.33倍 | 3.46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 |
| ＨＣＨ | 113,300円 | +24.3% | +1.0% | 2.38% | 10.72倍 | 2.64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
