2471 エスプール

2471
2024/09/18
時価
281億円
PER 予
15.38倍
2010年以降
赤字-127.36倍
(2010-2023年)
PBR
3.34倍
2010年以降
赤字-30.2倍
(2010-2023年)
配当 予
2.81%
ROE 予
21.72%
ROA 予
4.86%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
344
始値
349
高値
359
安値
349
終値 +3.49%
356
出来高 -6.09%
545,600

乖離率

株価(5日)
移動平均値
+1.42%
351
株価(25日)
移動平均値
+5.33%
338
出来高(5日)
移動平均値
-3.94%
568,000

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/18349359349356+3.49%545,600281億2667万+5.33%15.383.34
09/17353354335344-2.27%581,000271億7858万+2.69%14.863.23
09/13355360351352-1.12%440,000278億1064万+6.02%15.23.3
09/12356360353356+2.01%526,000281億2667万+8.54%15.383.34
09/11359359344349-3.06%747,400275億7361万+7.38%15.083.28
09/10361364355360+0.84%552,300284億4270万+12.15%15.553.38
09/09348358346357-0.83%713,400282億567万+12.97%15.423.35
09/06365369357360-1.37%691,000284億4270万+14.65%15.553.38
09/05353365351365+3.4%580,500288億3773万+16.99%15.773.43
09/04348359347353-2.75%738,400278億8964万+13.87%15.253.31
09/03350364349363+3.13%600,100286億7972万+17.48%15.683.41
09/02354358346352-0.85%564,400278億1064万+14.66%15.23.3
08/30352357350355+0.57%462,100280億4766万+16.01%15.333.33
08/29350357348353-0.28%594,000278億8964万+15.74%15.253.31
08/28347354343354+2.31%1,008,100279億6865万+16.45%15.293.32
08/27326346325346+6.13%1,198,700273億3659万+14.19%14.953.25
08/26315327312326+3.49%915,800257億5644万+7.95%14.083.06
08/23312315310315+0.96%348,600248億8736万+4.3%13.612.96
08/22314317310312+0.65%539,300246億5034万+2.97%13.482.93
08/21309312308310-0.96%617,600244億9232万+1.64%13.392.91
08/20310314308313+2.29%1,133,600247億2934万+2.29%13.522.94
08/19300312300306+1.66%746,400241億7629万-0.33%13.222.87
08/16300306299301+1.69%926,300237億8125万-2.27%132.82
08/15292299291296+3.14%1,052,900233億8622万-3.9%12.792.78
08/14283290283287+3.24%957,100226億7515万-7.12%12.42.69
08/13280284275278+1.46%492,500219億6408万-10.61%12.012.61
08/09276282270274+2.24%801,000216億4805万-12.46%11.842.57
08/08267275265268+0.75%789,500211億7401万-14.92%11.582.51
08/07260278259266+1.92%1,421,100210億1599万-16.09%11.492.5
08/06260269255261+10.59%1,850,000206億2095万-18.18%11.272.45
08/05275276229236-18.9%3,437,900186億4577万-26.48%10.192.21
08/02298300287291-6.73%2,574,900229億9118万-10.46%12.572.73
08/01315315308312-1.89%1,052,000246億5034万-4.29%13.482.93
07/31320322313318-0.63%646,000251億2438万-2.45%13.742.98
07/30323324317320-1.84%1,130,400252億8240万-1.84%13.823
07/29327327321326+1.56%848,500257億5644万0%14.083.06
07/26323326321321-0.62%568,400253億6140万-1.23%13.873.01
07/25324327320323-2.12%907,000255億1942万-0.62%13.953.03
07/24340340328330-1.2%1,167,600260億7247万+1.54%14.253.1
07/23331345331334+2.14%1,296,300263億8850万+3.09%14.433.13
07/22336336326327-2.1%744,900258億3545万+1.24%14.123.07
07/19339340329334-2.05%1,021,500263億8850万+3.41%14.433.13
07/18343347337341-1.45%1,111,100269億4155万+5.9%14.733.2
07/17351363343346-1.14%2,162,700273億3659万+8.13%14.953.25
07/16363379344350+5.74%4,144,900276億5262万+9.72%15.123.28
07/12322341322331+2.48%1,823,900261億5148万+4.09%14.33.11
07/11321330319323+1.57%1,249,100255億1942万+1.89%13.953.03
07/10324325315318-1.24%885,100251億2438万+0.32%13.742.98
07/09323326322322+0.31%520,200254億4041万+1.58%13.913.02
07/08325326321321-0.93%363,400253億6140万+0.94%13.873.01
07/05326327322324-0.31%316,600255億9843万+1.89%143.04
07/04322328320325+0.93%480,000256億7743万+2.2%14.043.05
07/03320325320322+1.26%623,200254億4041万+1.26%13.913.02
07/02322324318318-0.93%387,600251億2438万0%13.742.98
07/01325326321321-0.62%307,000253億6140万+0.94%13.873.01
06/28325329321323+0.62%639,600255億1942万+1.57%13.953.03
06/27321324320321+0.31%366,500253億6140万+0.94%13.873.01
06/26315322314320+1.91%654,500252億8240万+0.63%13.823
06/253143163133140%271,200248億835万-1.26%13.562.95
06/24311315311314+1.29%335,600248億835万-1.26%13.562.95
06/21316316309310-1.59%794,500244億9232万-2.82%13.392.91
06/203183183133150%329,400248億8736万-1.56%13.612.96
06/193153173133150%203,000248億8736万-1.56%13.612.96
06/18316321314315+0.32%426,300248億8736万-1.87%13.612.96
06/17310316308314+0.64%501,300248億835万-2.48%13.562.95
06/14307313307312+0.97%441,700246億5034万-3.11%13.482.93
06/133123133083090%384,000244億1331万-4.33%13.352.9
06/12312314308309-1.59%632,100244億1331万-4.63%13.352.9
06/11316318312314-0.32%592,300248億835万-3.38%13.562.95
06/10320320315315-1.25%320,900248億8736万-3.08%13.612.96
06/07315319314319+0.63%369,300252億339万-1.54%13.782.99
06/06325326313317-1.55%974,500250億4537万-1.86%13.692.97
06/05326331321322-2.13%577,500254億4041万-0.31%13.913.02
06/04324332323329+1.23%562,900259億9346万+2.17%14.213.09
06/03329332325325-1.22%420,000256億7743万+1.25%14.043.05
05/31326329320329+2.49%498,200259億9346万+2.81%14.213.09
05/30316322314321-0.62%786,900253億6140万+0.63%13.873.01
05/29330335322323-1.22%821,600255億1942万+1.25%13.953.03
05/28322331322327+2.19%598,700258億3545万+2.83%14.123.07
05/27316321311320-0.62%790,100252億8240万+0.95%13.823
05/24322334321322-0.62%1,016,800254億4041万+1.26%13.913.02
05/23317328314324+2.21%780,500255億9843万+1.89%143.04
05/22321323314317-0.63%559,500250億4537万-0.31%13.692.97
05/21325327318319-2.45%709,000252億339万+0.63%13.782.99
05/20331332325327-1.21%738,600258億3545万+3.15%14.123.07
05/17327335327331+0.91%512,500261億5148万+4.75%14.33.11
05/16336338326328-1.2%835,400259億1446万+3.8%14.173.08
05/15333335329332-0.3%665,000262億3049万+5.4%14.343.12
05/14331338331333+0.91%915,700263億949万+6.05%14.383.12
05/13326331326330+0.61%699,400260億7247万+5.43%14.253.1
05/10337339327328-1.5%973,000259億1446万+5.13%14.173.08
05/09327337323333+1.52%1,568,000263億949万+7.07%14.383.12
05/08318335315328+4.13%2,178,400259億1446万+5.81%14.173.08
05/07301319301315+5.35%2,597,900248億8736万+1.61%13.612.96
05/02303304299299-0.99%1,710,200236億2324万-3.55%12.922.81
05/01303304301302-0.98%966,600238億6026万-2.58%13.042.83
04/30308309303305+0.33%773,000240億9728万-1.61%13.172.86
04/26301305298304+0.33%1,375,700240億1828万-2.25%13.132.85
04/25306307303303-1.3%646,800239億3927万-2.57%13.092.84
04/24303307302307+0.99%700,500242億5530万-1.6%13.262.88

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
11月期
38
95,000
1/9
8
21,210
10/10

21,100
10/9
4,277,500
1,711
1/18
--+21.13%
12/29
-36.7%
1/30
2009年
11月期
15
37,600
9/28
8
22,000
2/23

21,110
2/20

他3件
347,500
139
2/26
--+16.73%
5/27
-23.94%
2/13
2010年
11月期
13
31,100
11/24

31,200
8/24

他4件
9
22,400
3/5
1,232,500
493
4/27
--+19.68%
11/24
-18.22%
10/12
2011年
11月期
12
30,850
12/22

30,950
12/21
5
12,400
8/12

11,900
8/11

他10件
5,930,000
2,372
8/22
7億9956万3億70万+30.98%
8/22
-33.6%
4/12
2012年
11月期
13
33,000
7/4
6
14,500
12/12

14,250
12/2

他2件
5,337,500
2,135
7/4
8億5252万3億6684万+54.19%
3/2
-14.77%
7/25
2013年
11月期
88
2,197
9/11
9
222
3/11

220
3/8

他5件
22,140,000
885,600
9/6
56億7572万5億5026万+175.73%
9/10
-26.59%
10/16
2014年
11月期
54
1,349
1/16
28
690
2/4
15,092,500
603,700
1/16
34億8500万17億8254万+44.74%
1/16
-30.42%
2/4
2015年
11月期
54
1,350
5/12
27
692
9/8

685
8/25
30,272,500
1,210,900
5/12
40億5459万20億7835万+47.59%
5/12
-25.12%
8/25
2016年
11月期
73
1,828
10/21
22
546
2/12
14,887,500
595,500
7/7
54億9021万16億3985万+42.16%
7/14
-18.78%
1/21
2017年
11月期
138
3,450
7/14
54
1,373
2/9

1,367
2/8

他5件
8,297,500
331,900
6/16
108億7923万41億2366万+27.13%
5/10
-10.29%
9/8
2018年
11月期
406
2,029
10/1
116
2,914
1/4

2,910
12/25
8,417,500
336,700
1/16
320億1863万91億8900万+44.54%
1/23
-21.34%
6/25
2019年
11月期
720
10/4
284
1,420
1/4
5,317,500
1,063,500
9/20
568億8540万224億831万+35.33%
4/9
-10.36%
7/18
2020年
11月期
954
1/15
414
3/23
5,275,300
1/15
753億7315万327億910万+34.23%
4/16
-34.94%
3/23
2021年
11月期
1,363
11/18
704
12/8
6,364,100
1/14
1076億8722万556億2128万+23.18%
2/2
-13.62%
4/21
2022年
11月期
1,410
4/5
864
10/12
3,435,800
10/5
1114億57万682億6248万+24.23%
4/5
-14.16%
7/8
2023年
11月期
954
12/1
316
10/24

10/23
8,794,800
1/11
753億7315万249億6637万+17.9%
7/6
-26.37%
1/11
最新356
2024/9/18
545,600281億2667万+5.33%
338

年間値上がり率

2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/29 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/29
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
318%(4.18倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
78%(1.78倍)
2017/12/29 vs 2016/12/30
95%(1.95倍)
2018/12/28 vs 2017/12/29
155%(2.55倍)
2019/12/30 vs 2018/12/28
184%(2.84倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
62%(1.62倍)
2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
-49%(0.51倍)
2024/09/18 vs 2023/12/29
-20%(0.8倍)
過去安値
5円(2011/08/12)
7077%(71.77倍)
356円(9/18)