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 |
---|---|---|---|---|---|---|---|
2010/06/22 | 38,700 | 39,400 | 38,400 | 38,500 | -900 | -2.3% | 11 |
2010/06/21 | 40,000 | 40,000 | 38,800 | 39,400 | -600 | -1.5% | 20 |
2010/06/18 | 41,100 | 41,100 | 38,900 | 40,000 | -1,000 | -2.4% | 21 |
2010/06/17 | 41,500 | 41,500 | 40,300 | 41,000 | ±0 | ±0% | 11 |
2010/06/16 | 40,600 | 41,000 | 40,450 | 41,000 | +500 | +1.2% | 22 |
2010/06/15 | 41,000 | 41,000 | 40,200 | 40,500 | -500 | -1.2% | 18 |
2010/06/14 | 40,000 | 41,000 | 39,600 | 41,000 | +1,000 | +2.5% | 22 |
2010/06/11 | 41,800 | 42,050 | 40,000 | 40,000 | +400 | +1% | 35 |
2010/06/10 | 39,900 | 40,000 | 39,100 | 39,600 | -200 | -0.5% | 20 |
2010/06/09 | 42,000 | 42,000 | 38,000 | 39,800 | -2,250 | -5.4% | 82 |
2010/06/08 | 43,000 | 46,000 | 42,000 | 42,050 | +250 | +0.6% | 271 |
2010/06/07 | 46,700 | 46,700 | 41,800 | 41,800 | -6,700 | -13.8% | 368 |
2010/06/04 | 45,600 | 48,500 | 45,100 | 48,500 | +7,000 | +16.9% | 310 |
2010/06/03 | 40,200 | 41,500 | 39,200 | 41,500 | +2,700 | +7% | 94 |
2010/06/02 | 40,500 | 40,500 | 38,800 | 38,800 | -300 | -0.8% | 45 |
2010/06/01 | 40,400 | 40,600 | 38,700 | 39,100 | +100 | +0.3% | 74 |
2010/05/31 | 40,400 | 40,400 | 38,700 | 39,000 | -1,600 | -3.9% | 69 |
2010/05/28 | 42,900 | 42,900 | 40,000 | 40,600 | -1,350 | -3.2% | 139 |
2010/05/27 | 41,000 | 42,700 | 40,600 | 41,950 | -5,350 | -11.3% | 351 |
2010/05/26 | 51,400 | 52,000 | 46,300 | 47,300 | -5,500 | -10.4% | 193 |
2010/05/25 | 54,000 | 54,800 | 51,000 | 52,800 | +400 | +0.8% | 111 |
2010/05/24 | 50,200 | 52,700 | 50,100 | 52,400 | +2,600 | +5.2% | 79 |
2010/05/21 | 48,900 | 50,900 | 47,600 | 49,800 | +900 | +1.8% | 99 |
2010/05/20 | 46,950 | 49,000 | 46,950 | 48,900 | +1,150 | +2.4% | 67 |
2010/05/19 | 48,000 | 48,000 | 45,550 | 47,750 | -450 | -0.9% | 107 |
2010/05/18 | 53,500 | 53,500 | 46,800 | 48,200 | -5,900 | -10.9% | 218 |
2010/05/17 | 56,200 | 56,800 | 53,900 | 54,100 | -2,100 | -3.7% | 156 |
2010/05/14 | 56,800 | 56,900 | 56,000 | 56,200 | -1,300 | -2.3% | 63 |
2010/05/13 | 58,600 | 58,600 | 56,600 | 57,500 | -300 | -0.5% | 57 |
2010/05/12 | 59,500 | 59,800 | 57,800 | 57,800 | -300 | -0.5% | 48 |
2010/05/11 | 57,800 | 59,000 | 57,500 | 58,100 | +1,500 | +2.7% | 76 |
2010/05/10 | 64,000 | 64,000 | 56,100 | 56,600 | -9,400 | -14.2% | 213 |
2010/05/07 | 69,000 | 69,000 | 58,800 | 66,000 | -4,000 | -5.7% | 282 |
2010/05/06 | 66,900 | 73,800 | 64,500 | 70,000 | +6,100 | +9.5% | 371 |
2010/04/30 | 58,600 | 63,900 | 58,500 | 63,900 | +5,500 | +9.4% | 272 |
2010/04/28 | 57,000 | 58,400 | 56,600 | 58,400 | +1,800 | +3.2% | 130 |
2010/04/27 | 55,900 | 57,200 | 54,300 | 56,600 | +700 | +1.3% | 177 |
2010/04/26 | 51,200 | 55,900 | 51,200 | 55,900 | +5,700 | +11.4% | 291 |
2010/04/23 | 49,900 | 50,200 | 49,700 | 50,200 | +600 | +1.2% | 95 |
2010/04/22 | 48,950 | 49,650 | 48,950 | 49,600 | +1,050 | +2.2% | 65 |
2010/04/21 | 47,900 | 48,800 | 47,900 | 48,550 | +1,650 | +3.5% | 27 |
2010/04/20 | 47,900 | 49,900 | 46,900 | 46,900 | -500 | -1.1% | 112 |
2010/04/19 | 48,900 | 49,500 | 47,400 | 47,400 | -200 | -0.4% | 108 |
2010/04/16 | 47,350 | 47,800 | 47,300 | 47,600 | +250 | +0.5% | 14 |
2010/04/15 | 48,100 | 48,200 | 45,800 | 47,350 | -850 | -1.8% | 59 |
2010/04/14 | 48,600 | 48,600 | 48,000 | 48,200 | -300 | -0.6% | 42 |
2010/04/13 | 48,500 | 48,800 | 48,250 | 48,500 | ±0 | ±0% | 41 |
2010/04/12 | 47,900 | 48,500 | 47,500 | 48,500 | +1,500 | +3.2% | 29 |
2010/04/09 | 46,800 | 47,700 | 46,800 | 47,000 | +500 | +1.1% | 23 |
2010/04/08 | 46,100 | 47,000 | 46,000 | 46,500 | +400 | +0.9% | 40 |
3401~
3450
件表示中 / 3455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 | 98,600円 | +21.9% | +42.1% | 0.51% | 57.39倍 | 1.28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 |
さくらさ | 98,100円 | +23.5% | +19.9% | 1.63% | 8.46倍 | 0.85倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
SMN | 30,100円 | +7.1% | +36.8% | 0.00% | 109.45倍 | 1.19倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
総医研 | 16,500円 | -29.0% | - | 3.03% | - | 0.68倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
ナルネット | 80,700円 | +12.0% | +35.6% | 0.00% | 10.70倍 | 1.38倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのBPOも |
市場注目の銘柄
チャート関連のコラム