3260 エスポア

3260
2019/07/19
時価
7億円
PER 予
27.1倍
2010年以降
赤字-36.31倍
(2010-2019年)
PBR
0.69倍
2010年以降
0.16-1.58倍
(2010-2019年)
配当 予
0%
ROE 予
2.55%
ROA 予
0.3%
資料
Link
CSV,JSON

株価チャート

株価

7/19

前日 (7/18)
454
始値
486
高値
510
安値
454
終値 +12.33%
510
出来高 +999.99%
1,800

乖離率

株価(5日)
移動平均値
+7.59%
474
株価(25日)
移動平均値
+4.08%
490
出来高(5日)
移動平均値
+109.3%
860

2019/01/29~2019/07/19

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
2019
07/19486510454510+12.33%1,8007億7724万+4.08%27.10.69
07/18454454454454-3.4%1006億9189万-7.91%24.130.62
07/164704704704700%1007億1628万-5.43%24.980.64
07/12465470465470+1.08%2007億1628万-5.43%24.980.64
07/11461509461465+1.09%2,1007億866万-6.44%24.710.63
07/10459465459460+2%6007億104万-7.44%24.450.62
07/09460460450451-3.63%1,0006億8732万-9.26%23.970.61
07/08470470462468-2.09%1,0007億1323万-5.84%24.870.63
07/05470478470478+1.7%3007億2847万-3.63%25.40.65
07/04450470450470+5.38%7007億1628万-4.67%24.980.64
07/03446446446446-1.98%3006億7970万-9.16%23.70.6
07/02447455447455+3.64%7006億9342万-7.33%24.180.62
07/01445445430439-5.59%2,9006億6903万-10.41%23.330.59
06/28474475457465-0.21%1,3007億866万-5.87%24.710.63
06/27480488466466-3.52%1,2007億1018万-5.67%24.760.63
06/26481483481483-4.55%1,8007億3609万-1.83%25.670.65
06/25516539506506-8.99%1,0007億7114万+3.27%26.890.69
06/24489556489556+13.47%3,7008億4734万+14.17%29.550.75
06/21476490475490-2.2%1,0007億4676万+1.87%26.040.66
06/20535535501501-9.57%1,7007億6352万+5.03%26.620.68
06/19559559529554-1.07%3008億4429万+16.88%29.440.75
06/18560560560560-0.71%2008億5344万+19.66%29.760.76
06/17530565525564+6.42%3,0008億5953万+22.34%29.970.76
06/14540550530530-1.85%4008億772万+16.48%28.160.72
06/13578588531540-6.57%8008億2296万+20%28.70.73
06/12549579512578+3.4%9,1008億8087万+30.18%30.720.78
06/11520559516559+16.7%17,9008億5191万+27.92%29.710.76
06/10470503470479+3.01%1,4007億2999万+11.14%25.450.65
06/07471471465465-1.06%9007億866万+8.39%24.710.63
06/06465470460470+2.84%1,2007億1628万+10.33%24.980.64
06/05450464450457+1.56%2,2006億9646万+7.78%24.290.62
06/04429450429450+5.14%9006億8580万+6.64%23.910.61
06/03421432421428+0.94%6006億5227万+1.42%22.740.58
05/31420427420424+1.19%1,1006億4617万+0.47%22.530.57
05/30426426419419-3.46%3,2006億3855万-0.71%22.270.57
05/29427435419434-0.23%6,6006億6141万+2.6%23.060.59
05/28545585435435-18.69%34,8006億6294万+2.59%23.120.59
05/27478535478535+17.58%52,7008億1534万+26.18%28.430.72
05/24462462447455+3.88%2,8006億9342万+8.33%24.180.62
05/23430450430438+1.86%1,8006億6751万+4.53%23.280.59
05/22427430427430+1.18%1,3006億5532万+2.63%22.850.58
05/21410425410425+4.94%1,3006億4770万+1.43%22.590.58
05/17415418405405+1.25%1,2006億1722万-3.34%21.520.55
05/16400403400400-0.99%6006億960万-4.76%21.260.54
05/154054054004040%1,3006億1569万-4.04%21.470.55
05/14400406400404-0.25%1,0006億1569万-4.27%21.470.55
05/13400405400405+1.25%1,7006億1722万-4.26%21.520.55
05/104004004004000%1,0006億960万-5.66%21.260.54
05/09400400400400-1.23%1,1006億960万-5.88%21.260.54
05/084054054054050%3006億1722万-5.37%21.520.55
05/07409409405405-0.98%9006億1722万-5.37%21.520.55
04/26409409409409-0.49%1006億2331万-4.22%21.730.55
04/25400411400411+0.74%1,5006億2636万-3.75%21.840.56
04/244064084064080%5006億2179万-4.45%21.680.55
04/23412420405408-3.77%3,5006億2179万-4.45%21.680.55
04/22403424403424-2.53%3006億4617万-0.47%22.530.57
04/16414435414435+1.16%3006億6294万+2.59%23.120.59
04/124244494004300%6,1006億5532万+1.9%22.850.58
04/11430430430430-4.44%4006億5532万+2.38%22.850.58
04/094504504504500%4006億8580万+7.91%23.910.61
04/08420450420450+4.65%2006億8580万+8.7%23.910.61
04/034304304304300%1006億5532万+4.37%22.850.58
04/02440440430430-1.83%6006億5532万+4.88%22.850.58
04/01438438438438-0.45%9006億6751万+7.35%23.280.59
03/29439442439440+0.23%2,9006億7056万+8.37%23.380.6
03/27439439439439+3.78%1006億6903万+8.93%23.330.59
03/25407425407423+2.42%1,3006億4465万+5.49%22.480.57
03/22413413405413-3.73%1,4006億2941万+3.51%21.950.56
03/20429429429429-0.23%2006億5379万+8.06%22.80.58
03/13430430430430-0.23%1,0006億5532万+8.86%22.850.58
03/124154314154310%2006億5684万+9.67%22.90.58
03/11434434430431-0.23%7006億5684万+10.23%22.90.58
03/08462462432432-6.9%3,2006億5836万+11.05%22.960.59
03/07408477408464+13.73%8,0007億713万+19.9%24.660.63
03/06410410408408+3.55%2006億2179万+6.25%21.680.55
03/05410410394394-1.5%1,1006億45万+2.6%20.940.53
03/04400400400400-3.38%3006億960万+3.9%21.260.54
03/01399414399414+4.81%1,5006億3093万+7.25%220.56
02/28383395383395+1.02%4006億198万+2.07%20.250.53
02/27390392390391+3.99%1,3005億9588万+1.03%20.050.53
02/26372379372376-1.57%1,4005億7302万-2.84%19.280.51
02/25380419373382+2.96%5,3005億8216万-1.8%19.590.51
02/22368371363371+0.82%3005億6540万-4.63%19.020.5
02/21374374368368-2.13%3005億6083万-5.4%18.870.5
02/20383384374376-2.34%1,9005億7302万-3.34%19.280.51
02/19377385377385+1.58%2005億8674万-0.77%19.740.52
02/183793793763790%5005億7759万-2.07%19.430.51
02/15379379379379-3.07%2005億7759万-2.07%19.430.51
02/14379391371391+3.99%1,2005億9588万+1.03%20.050.53
02/133763763763760%2005億7302万-2.84%19.280.51
02/12368376368376-0.53%7005億7302万-3.09%19.280.51
02/08367378367378+2.16%3005億7607万-2.58%19.380.51
02/07373373370370-1.33%7005億6388万-4.64%18.970.5
02/06379379375375-1.06%1,0005億7150万-3.35%19.230.51
02/05378379378379-1.04%6005億7759万-2.07%19.430.51
02/04381383381383+0.52%4005億8369万-1.03%19.640.52
02/01381381381381+0.26%1005億8064万-1.3%19.540.51
01/31375383375380-2.81%2,5005億7912万-1.81%19.480.51
01/30411411369391-6.9%7,1005億9588万+0.77%20.050.53
01/294204204204200%1006億4008万+7.97%21.540.57

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
2010年
2月期
500
2/23
251
3/27
14,600
5/29
--+33.76%
6/2
-7.78%
10/6
2011年
2月期
470
4/14
338
12/3
4,000
4/15
7億1346万5億1308万+10.15%
4/18
-23.63%
3/17
2012年
2月期
359
3/1
248
3/17
6,200
5/31
5億4496万3億7646万+13.97%
2/15
-15.07%
4/17
2013年
2月期
415
1/22
145
11/12
52,700
1/22
6億2997万2億2011万+109.09%
1/21
-20.87%
7/27
2014年
2月期
680
4/4
254
2/10
34,400
3/28
10億3224万3億8557万+54.03%
4/8
-31.08%
6/11
2015年
2月期
520
12/19
231
5/26
20,500
12/18
7億8936万3億5065万+41.94%
12/18
-12.12%
10/22
2016年
2月期
1,015
4/28
235
2/16
84,200
2/5
15億4077万3億5814万+55.58%
4/27
-40.49%
2/12
2017年
2月期
540
12/19
251
5/19
32,800
5/25
8億2296万3億8252万+39.86%
5/27
-13.52%
6/28
2018年
2月期
572
1/16
362
8/22
18,500
12/21
8億7172万5億5168万+15.83%
11/6
-16.03%
4/25
2019年
2月期
708
11/7
334
12/28
56,900
11/21
10億7899万5億901万+19.9%
3/7
-27.27%
12/21
最新510
2019/7/19
1,8007億7724万+4.08%
490

年間値上がり率

2009/12/29 vs 2008/12/30
20%(1.2倍)
2010/12/29 vs 2009/12/29
-21%(0.79倍)
2011/12/29 vs 2010/12/29
-25%(0.75倍)
2012/12/28 vs 2011/12/29
-38%(0.62倍)
2013/12/30 vs 2012/12/28
80%(1.8倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/07/19 vs 2018/12/28
39%(1.39倍)
過去安値
145円(2012/11/12)
252%(3.52倍)
510円(7/19)