3260 エスポア

3260
2019/11/15
時価
7億円
PER 予
26.25倍
2010年以降
赤字-36.31倍
(2010-2019年)
PBR
0.66倍
2010年以降
0.16-1.58倍
(2010-2019年)
配当 予
0%
ROE 予
2.5%
ROA 予
0.3%
資料
Link
CSV,JSON

株価チャート

株価

11/15

前日 (11/14)
501
始値
500
高値
500
安値
494
終値 -1.4%
494
出来高 -62.5%
600

乖離率

株価(5日)
移動平均値
-1.59%
502
株価(25日)
移動平均値
-7.32%
533
出来高(5日)
移動平均値
-37.5%
960

2019/06/10~2019/11/15

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
11/15500500494494-1.4%6007億5285万-7.32%26.250.66
11/14500501491501+0.2%1,6007億6352万-6.53%26.620.67
11/13502514500500-2.91%7007億6200万-7.24%26.570.66
11/12498515498515+3%1,2007億8486万-4.98%27.370.68
11/11503503498500-0.79%7007億6200万-8.09%26.570.66
11/08496504496504+1.61%8007億6809万-7.69%26.780.67
11/07503510496496-4.25%1,1007億5590万-9.49%26.360.66
11/06505518495518+1.77%2,1007億8943万-5.82%27.530.69
11/05510519500509-0.59%2,2007億7571万-7.45%27.050.68
11/01499517499512+0.2%1,0007億8028万-7.08%27.210.68
10/31499511499511+2.4%9007億7876万-7.43%27.150.68
10/30502503485499-1.77%4,0007億6047万-9.76%26.520.66
10/29491512491508+1.6%3,3007億7419万-8.14%270.67
10/28508510500500-3.47%2,3007億6200万-9.58%26.570.66
10/25540540510518-5.82%9,1007億8943万-6.5%27.530.69
10/24541550541550+1.66%1,2008億3820万-0.72%29.230.73
10/23552558536541-3.39%1,9008億2448万-2.35%28.750.72
10/21561585550560+1.63%3,5008億5344万+0.9%29.760.74
10/18563563517551-7.08%5,4008億3972万-0.72%29.280.73
10/16587593579593+2.77%5009億373万+6.85%31.510.79
10/15591591564577-2.37%1,1008億7934万+3.96%30.660.77
10/11595595561591+0.51%1,5009億68万+6.29%31.410.79
10/105795885795880%2008億9611万+5.95%31.250.78
10/09595596577588-1.18%2,1008億9611万+6.33%31.250.78
10/08595595595595+3.3%2,0009億678万+7.79%31.620.79
10/04574599569576+2.13%7008億7782万+4.92%30.610.77
10/03580580540564-2.76%4,9008億5953万+3.11%29.970.75
10/02560580560580+1.75%1,1008億8392万+6.03%30.820.77
10/01550590541570+3.64%1,7008億6868万+4.4%30.290.76
09/305805805365500%1,1008億3820万+0.92%29.230.73
09/27543560527550+0.36%3,9008億3820万+1.1%29.230.73
09/26534548534548+4.38%1,5008億3515万+0.92%29.120.73
09/24526526525525-2.05%2008億10万-2.78%27.90.7
09/20522536522536+0.94%8008億1686万-0.19%28.480.71
09/19520531520531-0.75%5,5008億924万-0.56%28.220.71
09/18513535513535+5.94%1,8008億1534万+0.56%28.430.71
09/17502506502505+1%1,6007億6962万-4.54%26.840.67
09/13512513497500-5.12%5,3007億6200万-5.12%26.570.66
09/12504539503527+3.33%4,0008億314万0%280.7
09/11553563500510-9.41%5,1007億7724万-3.04%27.10.68
09/09551563551563-1.23%5008億5801万+7.24%29.920.75
09/06598598570570+3.64%2,8008億6868万+8.99%30.290.76
09/05530550506550-1.79%5,9008億3820万+5.97%29.230.73
09/04600600560560-6.35%7008億5344万+8.11%29.760.74
09/03598598598598-0.33%1009億1135万+15.89%31.780.79
09/02598600596600+9.09%3,9009億1440万+16.96%31.880.8
08/30529550509550+0.18%8008億3820万+8.27%29.230.73
08/29550550531549-0.18%8008億3667万+8.28%29.170.73
08/28518550501550+4.17%2,9008億3820万+8.91%29.230.73
08/27548548515528+1.93%2,2008億467万+5.39%28.060.7
08/26550550512518-8.64%4,5007億8943万+3.81%27.530.69
08/23569620551567+1.43%6,3008億6410万+14.08%30.130.75
08/22569640540559+1.82%23,8008億5191万+13.39%29.710.74
08/21530629511549+3.78%42,5008億3667万+12.27%29.170.73
08/20527530486529+0.38%4,0008億619万+9.07%28.110.7
08/19466530466527+15.07%6,5008億314万+9.11%280.7
08/16459459450458+1.55%8006億9799万-4.78%24.340.61
08/15451451451451-3.84%1006億8732万-6.24%23.970.6
08/14469469469469+0.64%1007億1475万-2.49%24.920.62
08/13466466466466-0.21%1007億1018万-3.12%24.760.62
08/09467467467467-1.06%1007億1170万-2.51%24.820.62
08/07480480472472-1.67%2007億1932万-1.46%25.080.63
08/05483483480480-3.81%2007億3152万+0.21%25.510.64
08/014994994994990%2007億6047万+4.18%26.520.66
07/314994994994990%1007億6047万+3.96%26.520.66
07/30499499499499+1.22%2007億6047万+3.53%26.520.66
07/29488493480493-4.46%1,5007億5133万+2.49%26.20.65
07/26490516490516-0.39%7007億8638万+7.05%27.420.69
07/25514518514518+1.57%3007億8943万+7.25%27.530.69
07/24500520500510+5.15%5007億7724万+5.15%27.10.68
07/23485485485485-5.46%1007億3914万-0.41%25.770.64
07/22510513472513+0.59%1,2007億8181万+4.91%27.260.68
07/19486510454510+12.33%1,8007億7724万+4.08%27.10.68
07/18454454454454-3.4%1006億9189万-7.91%24.130.6
07/164704704704700%1007億1628万-5.43%24.980.62
07/12465470465470+1.08%2007億1628万-5.43%24.980.62
07/11461509461465+1.09%2,1007億866万-6.44%24.710.62
07/10459465459460+2%6007億104万-7.44%24.440.61
07/09460460450451-3.63%1,0006億8732万-9.26%23.970.6
07/08470470462468-2.09%1,0007億1323万-5.84%24.870.62
07/05470478470478+1.7%3007億2847万-3.63%25.40.63
07/04450470450470+5.38%7007億1628万-4.67%24.980.62
07/03446446446446-1.98%3006億7970万-9.16%23.70.59
07/02447455447455+3.64%7006億9342万-7.33%24.180.6
07/01445445430439-5.59%2,9006億6903万-10.41%23.330.58
06/28474475457465-0.21%1,3007億866万-5.87%24.710.62
06/27480488466466-3.52%1,2007億1018万-5.67%24.760.62
06/26481483481483-4.55%1,8007億3609万-1.83%25.670.64
06/25516539506506-8.99%1,0007億7114万+3.27%26.890.67
06/24489556489556+13.47%3,7008億4734万+14.17%29.550.74
06/21476490475490-2.2%1,0007億4676万+1.87%26.040.65
06/20535535501501-9.57%1,7007億6352万+5.03%26.620.67
06/19559559529554-1.07%3008億4429万+16.88%29.440.74
06/18560560560560-0.71%2008億5344万+19.66%29.760.74
06/17530565525564+6.42%3,0008億5953万+22.34%29.970.75
06/14540550530530-1.85%4008億772万+16.48%28.160.7
06/13578588531540-6.57%8008億2296万+20%28.70.72
06/12549579512578+3.4%9,1008億8087万+30.18%30.710.77
06/11520559516559+16.7%17,9008億5191万+27.92%29.710.74
06/10470503470479+3.01%1,4007億2999万+11.14%25.450.64

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494
2019/11/15
6007億5285万-7.32%
533

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)
2019/11/15 vs 2018/12/28
35%(1.35倍)
過去安値
145円(2012/11/12)
241%(3.41倍)
494円(11/15)