イーサポートリンク（2493）の株価チャート
株価
7/13
- 前日 (7/10)
- 948
- 始値
- 948
- 高値
- 952
- 安値
- 940
- 終値 -0.84%
- 940
- 出来高 +43.4%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -0.74%
947 - 株価（25日）
移動平均値 - +1.62%
925 - 出来高（5日）
移動平均値 - +2.7%
7,400
2026/02/16～2026/07/13
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/13 | 948 | 952 | 940 | 940 | -0.84% | 7,600 | 41億5931万 | +1.62% | 28.88 | 1.12 |
| 07/10 | 956 | 956 | 947 | 948 | -0.73% | 5,300 | 41億9471万 | +2.71% | 29.13 | 1.13 |
| 07/09 | 954 | 955 | 946 | 955 | +0.42% | 8,400 | 42億2568万 | +3.58% | 29.34 | 1.14 |
| 07/08 | 949 | 956 | 944 | 951 | +0.96% | 9,900 | 42億798万 | +3.37% | 29.22 | 1.13 |
| 07/07 | 946 | 948 | 941 | 942 | -0.32% | 5,800 | 41億6816万 | +2.61% | 28.94 | 1.12 |
| 07/06 | 937 | 945 | 928 | 945 | +0.85% | 17,800 | 41億8143万 | +3.17% | 29.04 | 1.12 |
| 07/03 | 981 | 981 | 921 | 937 | +0.54% | 88,200 | 41億4603万 | +2.4% | 28.79 | 1.12 |
| 07/02 | 931 | 939 | 918 | 932 | +0.11% | 24,700 | 41億2391万 | +1.97% | 28.64 | 1.11 |
| 07/01 | 920 | 931 | 919 | 931 | +1.2% | 10,300 | 41億1948万 | +1.97% | 28.61 | 1.11 |
| 06/30 | 923 | 923 | 920 | 920 | -0.22% | 1,300 | 40億7081万 | +0.44% | 28.27 | 1.09 |
| 06/29 | 912 | 925 | 912 | 922 | +1.21% | 7,800 | 40億7966万 | +0.33% | 28.33 | 1.1 |
| 06/26 | 916 | 917 | 911 | 911 | -0.55% | 2,900 | 40億3099万 | -1.19% | 27.99 | 1.08 |
| 06/25 | 912 | 917 | 912 | 916 | +0.44% | 6,100 | 40億5311万 | -0.97% | 28.14 | 1.09 |
| 06/24 | 915 | 923 | 911 | 912 | +0.22% | 7,000 | 40億3541万 | -1.72% | 28.02 | 1.09 |
| 06/23 | 913 | 915 | 910 | 910 | -0.33% | 3,700 | 40億2656万 | -2.36% | 27.96 | 1.08 |
| 06/22 | 920 | 920 | 913 | 913 | -0.76% | 4,900 | 40億3984万 | -2.35% | 28.05 | 1.09 |
| 06/19 | 921 | 924 | 920 | 920 | -0.11% | 1,800 | 40億7081万 | -2.02% | 28.27 | 1.09 |
| 06/18 | 925 | 925 | 920 | 921 | -0.43% | 5,200 | 40億7524万 | -2.23% | 28.3 | 1.1 |
| 06/17 | 919 | 928 | 919 | 925 | +0.87% | 9,400 | 40億9294万 | -2.12% | 28.42 | 1.1 |
| 06/16 | 915 | 918 | 912 | 917 | +0.22% | 4,300 | 40億5754万 | -3.17% | 28.18 | 1.09 |
| 06/15 | 915 | 916 | 911 | 915 | +0.55% | 5,200 | 40億4869万 | -3.79% | 28.11 | 1.09 |
| 06/12 | 910 | 912 | 910 | 910 | 0% | 3,300 | 40億2656万 | -4.61% | 27.96 | 1.08 |
| 06/11 | 910 | 912 | 910 | 910 | 0% | 4,500 | 40億2656万 | -5.01% | 27.96 | 1.08 |
| 06/10 | 911 | 913 | 910 | 910 | +0.11% | 6,200 | 40億2656万 | -5.31% | 27.96 | 1.08 |
| 06/09 | 905 | 912 | 905 | 909 | +0.44% | 7,200 | 40億2214万 | -5.8% | 27.93 | 1.08 |
| 06/08 | 905 | 908 | 903 | 905 | 0% | 7,100 | 40億444万 | -6.51% | 27.81 | 1.08 |
| 06/05 | 901 | 909 | 901 | 905 | +0.44% | 8,100 | 40億444万 | -6.89% | 27.81 | 1.08 |
| 06/04 | 901 | 903 | 901 | 901 | 0% | 5,800 | 39億8674万 | -7.68% | 27.68 | 1.07 |
| 06/03 | 902 | 903 | 901 | 901 | 0% | 11,500 | 39億8674万 | -8.06% | 27.68 | 1.07 |
| 06/02 | 909 | 909 | 901 | 901 | -0.88% | 16,400 | 39億8674万 | -8.43% | 27.68 | 1.07 |
| 06/01 | 913 | 914 | 909 | 909 | -0.55% | 18,900 | 40億2214万 | -8% | 27.93 | 1.08 |
| 05/29 | 916 | 919 | 912 | 914 | -0.22% | 31,400 | 40億4426万 | -7.86% | 28.08 | 1.09 |
| 05/28 | 920 | 938 | 916 | 916 | -7.94% | 82,700 | 40億5311万 | -8.12% | 28.14 | 1.09 |
| 05/27 | 999 | 1,000 | 995 | 995 | -0.4% | 62,100 | 44億267万 | -0.6% | 30.57 | 1.18 |
| 05/26 | 999 | 1,001 | 999 | 999 | 0% | 21,000 | 44億2037万 | -0.2% | 30.69 | 1.19 |
| 05/25 | 998 | 1,001 | 998 | 999 | +0.1% | 22,000 | 44億2037万 | -0.3% | 30.69 | 1.19 |
| 05/22 | 997 | 1,000 | 997 | 998 | +0.1% | 12,700 | 44億1595万 | -0.5% | 30.66 | 1.19 |
| 05/21 | 999 | 1,000 | 997 | 997 | 0% | 12,500 | 44億1152万 | -0.7% | 30.63 | 1.19 |
| 05/20 | 995 | 999 | 995 | 997 | +0.1% | 10,300 | 44億1152万 | -0.89% | 30.63 | 1.19 |
| 05/19 | 995 | 997 | 994 | 996 | +0.2% | 9,500 | 44億710万 | -1.09% | 30.6 | 1.19 |
| 05/18 | 995 | 997 | 994 | 994 | -0.1% | 14,200 | 43億9825万 | -1.39% | 30.54 | 1.18 |
| 05/15 | 996 | 997 | 995 | 995 | -0.1% | 11,700 | 44億267万 | -1.39% | 30.57 | 1.18 |
| 05/14 | 996 | 997 | 995 | 996 | 0% | 11,600 | 44億710万 | -1.39% | 30.6 | 1.19 |
| 05/13 | 1,001 | 1,001 | 995 | 996 | -0.4% | 22,000 | 44億710万 | -1.39% | 30.6 | 1.19 |
| 05/12 | 1,004 | 1,004 | 1,000 | 1,000 | -0.1% | 10,200 | 44億2480万 | -1.09% | 30.73 | 1.19 |
| 05/11 | 1,001 | 1,004 | 999 | 1,001 | +0.2% | 16,400 | 44億2922万 | -1.09% | 30.76 | 1.19 |
| 05/08 | 999 | 1,004 | 998 | 999 | -0.1% | 14,400 | 44億2037万 | -1.28% | 30.69 | 1.19 |
| 05/07 | 996 | 1,000 | 996 | 1,000 | +0.5% | 14,400 | 44億2480万 | -1.19% | 30.73 | 1.19 |
| 05/01 | 994 | 996 | 989 | 995 | +0.1% | 18,500 | 44億267万 | -1.78% | 30.57 | 1.18 |
| 04/30 | 1,000 | 1,000 | 994 | 994 | -0.7% | 20,900 | 43億9825万 | -1.88% | 30.54 | 1.18 |
| 04/28 | 1,002 | 1,002 | 998 | 1,001 | 0% | 18,200 | 44億2922万 | -1.18% | 30.76 | 1.19 |
| 04/27 | 1,003 | 1,005 | 1,000 | 1,001 | -0.2% | 12,700 | 44億2922万 | -1.18% | 30.76 | 1.19 |
| 04/24 | 1,004 | 1,004 | 1,000 | 1,003 | -0.1% | 9,000 | 44億3807万 | -0.89% | 30.82 | 1.19 |
| 04/23 | 1,005 | 1,005 | 1,002 | 1,004 | -0.3% | 5,800 | 44億4249万 | -0.79% | 30.85 | 1.19 |
| 04/22 | 1,011 | 1,014 | 1,007 | 1,007 | -0.79% | 11,100 | 44億5577万 | -0.59% | 30.94 | 1.2 |
| 04/21 | 1,015 | 1,016 | 1,013 | 1,015 | -0.2% | 5,600 | 44億9117万 | +0.3% | 31.19 | 1.21 |
| 04/20 | 1,018 | 1,019 | 1,013 | 1,017 | -0.1% | 6,700 | 45億2万 | +0.49% | 31.25 | 1.21 |
| 04/17 | 1,016 | 1,019 | 1,016 | 1,018 | +0.3% | 3,100 | 45億444万 | +0.69% | 31.28 | 1.21 |
| 04/16 | 1,016 | 1,019 | 1,012 | 1,015 | -0.49% | 9,500 | 44億9117万 | +0.5% | 31.19 | 1.21 |
| 04/15 | 1,025 | 1,025 | 1,019 | 1,020 | -0.49% | 10,200 | 45億1329万 | +1.09% | 31.34 | 1.21 |
| 04/14 | 1,026 | 1,026 | 1,023 | 1,025 | 0% | 5,200 | 45億3542万 | +1.59% | 31.49 | 1.22 |
| 04/13 | 1,026 | 1,027 | 1,023 | 1,025 | -0.1% | 6,100 | 45億3542万 | +1.79% | 31.49 | 1.22 |
| 04/10 | 1,025 | 1,026 | 1,022 | 1,026 | +0.2% | 7,000 | 45億3984万 | +1.99% | 31.52 | 1.22 |
| 04/09 | 1,023 | 1,025 | 1,023 | 1,024 | +0.2% | 5,400 | 45億3099万 | +1.89% | 31.46 | 1.22 |
| 04/08 | 1,026 | 1,027 | 1,021 | 1,022 | 0% | 9,200 | 45億2214万 | +1.79% | 31.4 | 1.22 |
| 04/07 | 1,020 | 1,022 | 1,016 | 1,022 | +0.2% | 11,000 | 45億2214万 | +1.89% | 31.4 | 1.22 |
| 04/06 | 1,013 | 1,021 | 1,011 | 1,020 | +0.89% | 14,500 | 45億1329万 | +1.69% | 31.34 | 1.21 |
| 04/03 | 1,002 | 1,015 | 1,000 | 1,011 | -0.79% | 16,900 | 44億7347万 | +0.8% | 31.06 | 1.2 |
| 04/02 | 1,019 | 1,020 | 1,014 | 1,019 | +0.49% | 17,600 | 45億887万 | +1.6% | 31.31 | 1.21 |
| 04/01 | 1,010 | 1,014 | 1,008 | 1,014 | +0.6% | 9,700 | 44億8674万 | +1.1% | 31.16 | 1.21 |
| 03/31 | 1,005 | 1,010 | 1,002 | 1,008 | +0.2% | 4,900 | 44億6019万 | +0.6% | 30.97 | 1.2 |
| 03/30 | 1,000 | 1,009 | 1,000 | 1,006 | +0.1% | 13,000 | 44億5134万 | +0.4% | 30.91 | 1.2 |
| 03/27 | 997 | 1,005 | 995 | 1,005 | +0.7% | 8,200 | 44億4692万 | +0.3% | 30.88 | 1.2 |
| 03/26 | 999 | 1,000 | 993 | 998 | -0.1% | 7,900 | 44億1595万 | -0.5% | 30.66 | 1.19 |
| 03/25 | 997 | 999 | 994 | 999 | +0.5% | 10,900 | 44億2037万 | -0.4% | 30.69 | 1.19 |
| 03/24 | 998 | 998 | 992 | 994 | -0.1% | 17,100 | 43億9825万 | -0.9% | 30.54 | 1.18 |
| 03/23 | 997 | 997 | 990 | 995 | -0.8% | 16,500 | 44億267万 | -0.9% | 30.57 | 1.18 |
| 03/19 | 1,005 | 1,005 | 1,000 | 1,003 | -0.2% | 3,800 | 44億3807万 | -0.1% | 30.82 | 1.19 |
| 03/18 | 1,001 | 1,005 | 1,001 | 1,005 | +0.4% | 2,500 | 44億4692万 | 0% | 30.88 | 1.2 |
| 03/17 | 1,002 | 1,003 | 999 | 1,001 | 0% | 2,400 | 44億2922万 | -0.4% | 30.76 | 1.19 |
| 03/16 | 997 | 1,001 | 997 | 1,001 | +0.4% | 2,900 | 44億2922万 | -0.4% | 30.76 | 1.19 |
| 03/13 | 996 | 997 | 991 | 997 | -0.2% | 4,300 | 44億1152万 | -0.8% | 30.63 | 1.19 |
| 03/12 | 999 | 1,000 | 996 | 999 | +0.1% | 1,600 | 44億2037万 | -0.7% | 30.69 | 1.19 |
| 03/11 | 1,000 | 1,000 | 991 | 998 | 0% | 4,100 | 44億1595万 | -0.8% | 30.66 | 1.19 |
| 03/10 | 991 | 998 | 991 | 998 | +0.81% | 3,500 | 44億1595万 | -0.89% | 30.66 | 1.19 |
| 03/09 | 995 | 996 | 988 | 990 | -1% | 5,400 | 43億8055万 | -1.69% | 30.42 | 1.18 |
| 03/06 | 990 | 1,001 | 990 | 1,000 | +0.3% | 3,000 | 44億2480万 | -0.7% | 30.73 | 1.19 |
| 03/05 | 990 | 1,005 | 990 | 997 | +0.2% | 10,000 | 44億1152万 | -0.99% | 30.63 | 1.19 |
| 03/04 | 998 | 1,001 | 980 | 995 | -1% | 16,300 | 44億267万 | -1.09% | 30.57 | 1.18 |
| 03/03 | 1,015 | 1,015 | 1,003 | 1,005 | -0.99% | 5,500 | 44億4692万 | -0.2% | 30.88 | 1.2 |
| 03/02 | 1,020 | 1,020 | 1,013 | 1,015 | -0.49% | 4,600 | 44億9117万 | +0.89% | 31.19 | 1.21 |
| 02/27 | 1,015 | 1,020 | 1,011 | 1,020 | +0.59% | 6,700 | 45億1329万 | +1.39% | 31.34 | 1.23 |
| 02/26 | 1,011 | 1,015 | 1,011 | 1,014 | +0.4% | 4,700 | 44億8674万 | +0.9% | 31.16 | 1.22 |
| 02/25 | 1,010 | 1,010 | 1,004 | 1,010 | +0.4% | 3,900 | 44億6904万 | +0.5% | 31.03 | 1.21 |
| 02/24 | 1,005 | 1,008 | 1,002 | 1,006 | -0.1% | 5,000 | 44億5134万 | +0.2% | 30.91 | 1.21 |
| 02/20 | 1,008 | 1,008 | 1,003 | 1,007 | -0.1% | 2,900 | 44億5577万 | +0.3% | 30.94 | 1.21 |
| 02/19 | 1,011 | 1,011 | 1,008 | 1,008 | 0% | 2,500 | 44億6019万 | +0.5% | 30.97 | 1.21 |
| 02/18 | 1,010 | 1,011 | 1,006 | 1,008 | 0% | 5,300 | 44億6019万 | +0.6% | 30.97 | 1.21 |
| 02/17 | 1,007 | 1,009 | 1,006 | 1,008 | -0.1% | 2,400 | 44億6019万 | +0.8% | 30.97 | 1.21 |
| 02/16 | 1,010 | 1,010 | 1,006 | 1,009 | 0% | 3,100 | 44億6462万 | +1% | 31 | 1.21 |
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 | 1,690 169,000 12/4 | 390 39,000 11/20 | 94,100 941 1/8 | - | - | +27.67% 3/5 | -45.19% 1/16 |
| 2009年 11月期 | 950 95,000 5/18 | 320 32,000 11/24 32,000 2/23 他3件 | 11,500 115 7/3 | - | - | +49.81% 5/14 | -30.35% 7/14 |
| 2010年 11月期 | 738 73,800 5/6 | 278 27,800 3/3 | 67,000 670 8/23 | - | - | +42.53% 5/6 | -26.59% 5/31 |
| 2011年 11月期 | 1,030 103,000 11/8 | 385 38,500 3/16 | 67,400 674 1/20 | 45億5754万 | 17億354万 | +24.14% 1/19 | -29.63% 3/15 |
| 2012年 11月期 | 1,285 128,500 5/2 | 750 75,000 12/27 | 24,000 240 5/29 | 56億8586万 | 33億1860万 | +16.34% 4/3 | -16.44% 5/29 |
| 2013年 11月期 | 3,580 358,000 5/7 | 1,006 100,600 12/27 | 75,000 750 5/2 | 158億4078万 | 44億5134万 | +57.19% 5/2 | -35.79% 6/7 |
| 2014年 11月期 | 2,985 10/1 | 1,969 12/17 | 80,700 11/6 | 132億802万 | 87億1243万 | +8.59% 9/30 | -9.17% 12/25 |
| 2015年 11月期 | 2,573 12/1 | 1,611 8/25 | 75,800 11/26 | 113億8501万 | 71億2835万 | +6.64% 11/19 | -19.48% 8/25 |
| 2016年 11月期 | 1,835 12/1 | 1,221 2/12 | 85,600 10/6 | 81億1950万 | 54億268万 | +7.47% 3/14 | -17.24% 2/12 |
| 2017年 11月期 | 1,533 1/10 | 1,115 11/30 | 70,500 10/6 | 67億8321万 | 49億3365万 | +3.68% 4/3 | -13.85% 1/25 |
| 2018年 11月期 | 1,147 5/28 | 852 11/30 11/28 他2件 | 73,800 5/29 | 50億7524万 | 37億6992万 | +4.37% 1/12 | -26.22% 12/25 |
| 2019年 11月期 | 1,150 5/20 | 620 12/25 | 116,800 10/7 | 50億8852万 | 27億4337万 | +18.18% 2/19 | -9.36% 6/3 |
| 2020年 11月期 | 1,035 5/13 5/12 | 580 3/17 | 76,300 10/6 | 45億7966万 | 25億6638万 | +19.61% 4/16 | -27.63% 3/16 |
| 2021年 11月期 | 1,028 4/2 | 842 11/30 11/29 | 99,500 5/28 | 45億4869万 | 37億2568万 | +5.64% 4/2 | -9.23% 6/1 |
| 2022年 11月期 | 931 5/27 5/25 他3件 | 791 12/29 | 62,500 5/30 | 41億1948万 | 35億1万 | +4.52% 4/4 | -7.77% 5/30 |
| 2023年 11月期 | 945 5/29 | 837 12/27 12/26 | 83,600 5/30 | 41億8143万 | 37億355万 | +3.84% 2/2 | -7.66% 6/1 |
| 2024年 11月期 | 1,008 5/8 5/7 | 850 8/5 | 119,500 5/30 | 44億6019万 | 37億6108万 | +6.3% 4/15 | -9.86% 6/3 |
| 2025年 11月期 | 1,147 4/16 | 897 7/22 7/17 | 304,100 4/16 | 50億7524万 | 39億6904万 | +14.8% 4/16 | -8.65% 6/3 |
| 最新 | 940 2026/7/13 | 7,600 | 41億5931万 | +1.62% 925 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 57%（1.57倍）
- 2011/12/30 vs 2010/12/30
- 47%（1.47倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 110%（2.1倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/07/13 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
278円（2010/03/03） - 238%（3.38倍）
940円（7/13）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
