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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 1,310 | 1,312 | 1,306 | 1,312 | +3 | +0.2% | 13,300 |
| 2017/03/27 | 1,310 | 1,310 | 1,301 | 1,309 | +9 | +0.7% | 12,200 |
| 2017/03/24 | 1,300 | 1,301 | 1,298 | 1,300 | +2 | +0.2% | 5,800 |
| 2017/03/23 | 1,299 | 1,301 | 1,298 | 1,298 | ±0 | ±0% | 4,400 |
| 2017/03/22 | 1,299 | 1,302 | 1,298 | 1,298 | -3 | -0.2% | 5,500 |
| 2017/03/21 | 1,299 | 1,301 | 1,296 | 1,301 | +3 | +0.2% | 9,400 |
| 2017/03/17 | 1,298 | 1,299 | 1,296 | 1,298 | +1 | +0.1% | 5,900 |
| 2017/03/16 | 1,298 | 1,298 | 1,296 | 1,297 | -2 | -0.2% | 4,700 |
| 2017/03/15 | 1,300 | 1,300 | 1,296 | 1,299 | ±0 | ±0% | 5,200 |
| 2017/03/14 | 1,297 | 1,299 | 1,296 | 1,299 | +2 | +0.2% | 5,200 |
| 2017/03/13 | 1,297 | 1,299 | 1,295 | 1,297 | -1 | -0.1% | 6,400 |
| 2017/03/10 | 1,298 | 1,299 | 1,294 | 1,298 | +4 | +0.3% | 4,800 |
| 2017/03/09 | 1,295 | 1,298 | 1,293 | 1,294 | +1 | +0.1% | 3,700 |
| 2017/03/08 | 1,295 | 1,295 | 1,292 | 1,293 | +1 | +0.1% | 6,400 |
| 2017/03/07 | 1,286 | 1,292 | 1,286 | 1,292 | +6 | +0.5% | 6,800 |
| 2017/03/06 | 1,283 | 1,288 | 1,283 | 1,286 | +3 | +0.2% | 6,900 |
| 2017/03/03 | 1,277 | 1,285 | 1,277 | 1,283 | +5 | +0.4% | 14,400 |
| 2017/03/02 | 1,279 | 1,281 | 1,278 | 1,278 | -1 | -0.1% | 10,100 |
| 2017/03/01 | 1,281 | 1,281 | 1,278 | 1,279 | -3 | -0.2% | 8,300 |
| 2017/02/28 | 1,282 | 1,285 | 1,279 | 1,282 | -4 | -0.3% | 7,900 |
| 2017/02/27 | 1,297 | 1,297 | 1,281 | 1,286 | -16 | -1.2% | 21,000 |
| 2017/02/24 | 1,302 | 1,303 | 1,298 | 1,302 | -4 | -0.3% | 14,500 |
| 2017/02/23 | 1,307 | 1,310 | 1,301 | 1,306 | -2 | -0.2% | 9,700 |
| 2017/02/22 | 1,310 | 1,311 | 1,307 | 1,308 | -2 | -0.2% | 6,900 |
| 2017/02/21 | 1,309 | 1,310 | 1,307 | 1,310 | +2 | +0.2% | 6,900 |
| 2017/02/20 | 1,310 | 1,311 | 1,307 | 1,308 | -2 | -0.2% | 6,200 |
| 2017/02/17 | 1,315 | 1,315 | 1,307 | 1,310 | +6 | +0.5% | 8,800 |
| 2017/02/16 | 1,305 | 1,307 | 1,302 | 1,304 | ±0 | ±0% | 5,500 |
| 2017/02/15 | 1,304 | 1,307 | 1,303 | 1,304 | +3 | +0.2% | 7,000 |
| 2017/02/14 | 1,299 | 1,303 | 1,299 | 1,301 | +2 | +0.2% | 7,100 |
| 2017/02/13 | 1,300 | 1,303 | 1,297 | 1,299 | -1 | -0.1% | 7,400 |
| 2017/02/10 | 1,301 | 1,303 | 1,296 | 1,300 | +8 | +0.6% | 13,200 |
| 2017/02/09 | 1,285 | 1,294 | 1,282 | 1,292 | +13 | +1% | 7,200 |
| 2017/02/08 | 1,272 | 1,279 | 1,270 | 1,279 | +9 | +0.7% | 8,700 |
| 2017/02/07 | 1,278 | 1,278 | 1,269 | 1,270 | -8 | -0.6% | 9,300 |
| 2017/02/06 | 1,281 | 1,285 | 1,277 | 1,278 | -5 | -0.4% | 17,500 |
| 2017/02/03 | 1,291 | 1,291 | 1,283 | 1,283 | -7 | -0.5% | 8,200 |
| 2017/02/02 | 1,297 | 1,298 | 1,290 | 1,290 | -7 | -0.5% | 11,300 |
| 2017/02/01 | 1,296 | 1,297 | 1,290 | 1,297 | -3 | -0.2% | 10,900 |
| 2017/01/31 | 1,310 | 1,313 | 1,295 | 1,300 | -14 | -1.1% | 15,300 |
| 2017/01/30 | 1,300 | 1,314 | 1,300 | 1,314 | +15 | +1.2% | 18,100 |
| 2017/01/27 | 1,275 | 1,299 | 1,275 | 1,299 | +31 | +2.4% | 27,300 |
| 2017/01/26 | 1,251 | 1,270 | 1,251 | 1,268 | +4 | +0.3% | 32,200 |
| 2017/01/25 | 1,299 | 1,299 | 1,253 | 1,264 | -39 | -3% | 68,800 |
| 2017/01/24 | 1,340 | 1,340 | 1,301 | 1,303 | -48 | -3.6% | 42,800 |
| 2017/01/23 | 1,371 | 1,375 | 1,350 | 1,351 | -31 | -2.2% | 33,300 |
| 2017/01/20 | 1,399 | 1,399 | 1,380 | 1,382 | -20 | -1.4% | 33,400 |
| 2017/01/19 | 1,420 | 1,425 | 1,402 | 1,402 | -38 | -2.6% | 37,500 |
| 2017/01/18 | 1,450 | 1,451 | 1,439 | 1,440 | -11 | -0.8% | 21,300 |
| 2017/01/17 | 1,451 | 1,454 | 1,450 | 1,451 | -14 | -1% | 23,300 |
2001～
2050
件表示中 / 3714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 | 92,400円 | +15.7% | -3.8% | 0.54% | 33.51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 |
| ＭＲＴ | 73,000円 | +8.0% | - | 0.00% | 51.84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 | 116,100円 | +24.3% | +1.0% | 2.33% | 10.98倍 | 2.70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 |
| ＬＰＦ | 90,100円 | +11.9% | +30.5% | 0.00% | 12.70倍 | 1.99倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| エアクロ | 48,400円 | +17.1% | - | 0.00% | 62.62倍 | 6.46倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
