イーソルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/03/27 | 1,230 | 1,295 | 1,198 | 1,200 | ±0 | ±0% | 135,800 |
| 2019/03/26 | 1,192.5 | 1,217.5 | 1,162.5 | 1,200 | +75 | +6.7% | 312,800 |
| 2019/03/25 | 1,130 | 1,207.5 | 1,122.5 | 1,125 | +12.5 | +1.1% | 342,000 |
| 2019/03/22 | 1,075 | 1,123.8 | 1,067.5 | 1,112.5 | +46.2 | +4.3% | 95,200 |
| 2019/03/20 | 1,065 | 1,068.8 | 1,045 | 1,066.3 | +2.5 | +0.2% | 82,400 |
| 2019/03/19 | 1,108.8 | 1,108.8 | 1,052.5 | 1,063.8 | -27.5 | -2.5% | 166,400 |
| 2019/03/18 | 1,077.5 | 1,103.8 | 1,077.5 | 1,091.3 | -27.5 | -2.5% | 142,400 |
| 2019/03/15 | 1,126.3 | 1,137.5 | 1,105 | 1,118.8 | -13.7 | -1.2% | 66,400 |
| 2019/03/14 | 1,146.3 | 1,160 | 1,130 | 1,132.5 | -2.5 | -0.2% | 34,800 |
| 2019/03/13 | 1,126.3 | 1,146.3 | 1,125 | 1,135 | -3.8 | -0.3% | 45,200 |
| 2019/03/12 | 1,157.5 | 1,157.5 | 1,128.8 | 1,138.8 | +3.8 | +0.3% | 58,400 |
| 2019/03/11 | 1,161.3 | 1,161.3 | 1,127.5 | 1,135 | -11.3 | -1% | 46,800 |
| 2019/03/08 | 1,182.5 | 1,182.5 | 1,127.5 | 1,146.3 | -38.7 | -3.3% | 129,600 |
| 2019/03/07 | 1,161.3 | 1,193.8 | 1,147.5 | 1,185 | +23.7 | +2% | 97,600 |
| 2019/03/06 | 1,150 | 1,161.3 | 1,141.3 | 1,161.3 | +3.8 | +0.3% | 108,000 |
| 2019/03/05 | 1,181.3 | 1,187.5 | 1,147.5 | 1,157.5 | -31.3 | -2.6% | 165,200 |
| 2019/03/04 | 1,202.5 | 1,210 | 1,182.5 | 1,188.8 | -3.7 | -0.3% | 107,200 |
| 2019/03/01 | 1,188.8 | 1,202.5 | 1,182.5 | 1,192.5 | -6.3 | -0.5% | 104,800 |
| 2019/02/28 | 1,225 | 1,232.5 | 1,185 | 1,198.8 | -36.2 | -2.9% | 206,000 |
| 2019/02/27 | 1,245 | 1,262.5 | 1,207.5 | 1,235 | +1.2 | +0.1% | 277,200 |
| 2019/02/26 | 1,191.3 | 1,247.5 | 1,188.8 | 1,233.8 | +127.5 | +11.5% | 840,000 |
| 2019/02/25 | 1,141.3 | 1,145 | 1,102.5 | 1,106.3 | -17.5 | -1.6% | 76,800 |
| 2019/02/22 | 1,116.3 | 1,132.5 | 1,107.5 | 1,123.8 | -22.5 | -2% | 123,200 |
| 2019/02/21 | 1,150 | 1,170 | 1,146.3 | 1,146.3 | -1.2 | -0.1% | 118,000 |
| 2019/02/20 | 1,110 | 1,150 | 1,110 | 1,147.5 | +48.7 | +4.4% | 211,200 |
| 2019/02/19 | 1,082.5 | 1,117.5 | 1,057.5 | 1,098.8 | +23.8 | +2.2% | 224,000 |
| 2019/02/18 | 1,125 | 1,133.8 | 1,061.3 | 1,075 | -36.3 | -3.3% | 238,800 |
| 2019/02/15 | 1,172.5 | 1,181.3 | 1,100 | 1,111.3 | -82.5 | -6.9% | 320,000 |
| 2019/02/14 | 1,262.5 | 1,282.5 | 1,190 | 1,193.8 | -32.5 | -2.7% | 248,400 |
| 2019/02/13 | 1,233.8 | 1,260 | 1,222.5 | 1,226.3 | +3.8 | +0.3% | 138,400 |
| 2019/02/12 | 1,235 | 1,267.5 | 1,217.5 | 1,222.5 | -20 | -1.6% | 128,800 |
| 2019/02/08 | 1,242.5 | 1,255 | 1,205 | 1,242.5 | -47.5 | -3.7% | 311,200 |
| 2019/02/07 | 1,352.5 | 1,352.5 | 1,285 | 1,290 | -77.5 | -5.7% | 394,000 |
| 2019/02/06 | 1,305 | 1,382.5 | 1,302.5 | 1,367.5 | +92.5 | +7.3% | 785,600 |
| 2019/02/05 | 1,290 | 1,305 | 1,260 | 1,275 | -15 | -1.2% | 153,200 |
| 2019/02/04 | 1,255 | 1,310 | 1,255 | 1,290 | +52.5 | +4.2% | 238,000 |
| 2019/02/01 | 1,237.5 | 1,287.5 | 1,217.5 | 1,237.5 | +3.7 | +0.3% | 264,800 |
| 2019/01/31 | 1,237.5 | 1,247.5 | 1,221.3 | 1,233.8 | +36.3 | +3% | 200,000 |
| 2019/01/30 | 1,242.5 | 1,282.5 | 1,190 | 1,197.5 | -95 | -7.4% | 388,000 |
| 2019/01/29 | 1,305 | 1,312.5 | 1,233.8 | 1,292.5 | -2.5 | -0.2% | 346,800 |
| 2019/01/28 | 1,292.5 | 1,320 | 1,255 | 1,295 | +22.5 | +1.8% | 318,400 |
| 2019/01/25 | 1,310 | 1,337.5 | 1,260 | 1,272.5 | -45 | -3.4% | 576,000 |
| 2019/01/24 | 1,225 | 1,322.5 | 1,212.5 | 1,317.5 | +105 | +8.7% | 815,200 |
| 2019/01/23 | 1,132.5 | 1,230 | 1,132.5 | 1,212.5 | +56.2 | +4.9% | 286,000 |
| 2019/01/22 | 1,187.5 | 1,221.3 | 1,125 | 1,156.3 | -10 | -0.9% | 319,200 |
| 2019/01/21 | 1,295 | 1,320 | 1,158.8 | 1,166.3 | -88.7 | -7.1% | 651,200 |
| 2019/01/18 | 1,255 | 1,290 | 1,218.8 | 1,255 | +5 | +0.4% | 543,600 |
| 2019/01/17 | 1,198.8 | 1,325 | 1,171.3 | 1,250 | +85 | +7.3% | 1,471,600 |
| 2019/01/16 | 1,078.8 | 1,175 | 1,065 | 1,165 | +101.2 | +9.5% | 763,600 |
| 2019/01/15 | 1,021.3 | 1,078.8 | 1,016.3 | 1,063.8 | +11.3 | +1.1% | 239,600 |
1501～
1550
件表示中 / 1609件
類似銘柄と比較する
現在ご覧いただいている「イーソル」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 |
|---|---|---|---|---|---|---|---|---|
| イーソル | 50,900円 | +6.7% | -18.7% | 1.08% | 14.21倍 | 1.94倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| フィスコ | 22,400円 | +2.3% | - | 0.00% | 344.62倍 | 43.84倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| ミーク | 89,000円 | +10.5% | +12.6% | 0.00% | 14.56倍 | 2.05倍 |
|
- |
| Ｊストリーム | 36,200円 | +2.9% | +0.1% | 3.87% | 16.48倍 | 0.85倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| クロップス | 105,500円 | +6.6% | +13.4% | 3.22% | 6.33倍 | 0.82倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
市場注目の銘柄
チャート関連のコラム
