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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 1,190 | 1,200 | 1,140 | 1,143 | -58 | -4.8% | 118,200 |
| 2019/04/15 | 1,170 | 1,210 | 1,161 | 1,201 | +35 | +3% | 111,400 |
| 2019/04/12 | 1,170 | 1,180 | 1,161 | 1,166 | -13 | -1.1% | 35,600 |
| 2019/04/11 | 1,175 | 1,188 | 1,160 | 1,179 | -2 | -0.2% | 60,900 |
| 2019/04/10 | 1,160 | 1,190 | 1,152 | 1,181 | +10 | +0.9% | 43,700 |
| 2019/04/09 | 1,175 | 1,199 | 1,160 | 1,171 | -12 | -1% | 58,400 |
| 2019/04/08 | 1,200 | 1,210 | 1,180 | 1,183 | -8 | -0.7% | 42,000 |
| 2019/04/05 | 1,185 | 1,225 | 1,185 | 1,191 | +19 | +1.6% | 78,900 |
| 2019/04/04 | 1,220 | 1,225 | 1,172 | 1,172 | -26 | -2.2% | 78,400 |
| 2019/04/03 | 1,180 | 1,206 | 1,165 | 1,198 | +18 | +1.5% | 68,600 |
| 2019/04/02 | 1,184 | 1,192 | 1,165 | 1,180 | -4 | -0.3% | 48,900 |
| 2019/04/01 | 1,200 | 1,209 | 1,175 | 1,184 | -26 | -2.1% | 95,400 |
| 2019/03/29 | 1,200 | 1,219 | 1,197 | 1,210 | +5 | +0.4% | 126,000 |
| 2019/03/28 | 1,200 | 1,213 | 1,188 | 1,205 | +5 | +0.4% | 83,800 |
| 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 |
1551～
1600
件表示中 / 1673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 | 53,100円 | +6.7% | -18.7% | 1.04% | 14.82倍 | 2.01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 |
| うるる | 159,400円 | +15.1% | +1.2% | 0.69% | 22.06倍 | 3.64倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| イマジニア | 102,500円 | +3.3% | -12.3% | 4.88% | 18.64倍 | 0.82倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| Ｊストリーム | 37,000円 | +2.9% | +0.1% | 3.78% | 16.85倍 | 0.87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 |
| ブロバンタワ | 16,800円 | +9.5% | -28.0% | 1.19% | 43.08倍 | 1.17倍 |
|
都市型データセンター（ＤＣ）運用。東京・大手町の新ＤＣ主体。データ保管、クラウド強化 |
市場注目の銘柄
チャート関連のコラム
