Ｅストアーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 2,100 |
| 2025/06/12 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 2,600 |
| 2025/06/11 | 1,946 | 1,946 | 1,946 | 1,946 | -1 | -0.1% | 1,200 |
| 2025/06/10 | 1,947 | 1,947 | 1,947 | 1,947 | ±0 | ±0% | 1,500 |
| 2025/06/09 | 1,947 | 1,948 | 1,947 | 1,947 | +1 | +0.1% | 2,100 |
| 2025/06/06 | 1,946 | 1,950 | 1,946 | 1,946 | +1 | +0.1% | 3,200 |
| 2025/06/05 | 1,945 | 1,946 | 1,945 | 1,945 | ±0 | ±0% | 6,400 |
| 2025/06/04 | 1,945 | 1,945 | 1,945 | 1,945 | -1 | -0.1% | 2,800 |
| 2025/06/03 | 1,946 | 1,947 | 1,946 | 1,946 | +1 | +0.1% | 8,100 |
| 2025/06/02 | 1,946 | 1,946 | 1,945 | 1,945 | -1 | -0.1% | 10,200 |
| 2025/05/30 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,100 |
| 2025/05/29 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 800 |
| 2025/05/28 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,200 |
| 2025/05/27 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,800 |
| 2025/05/26 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,400 |
| 2025/05/23 | 1,946 | 1,946 | 1,946 | 1,946 | +1 | +0.1% | 1,000 |
| 2025/05/22 | 1,945 | 1,946 | 1,945 | 1,945 | -1 | -0.1% | 900 |
| 2025/05/21 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,300 |
| 2025/05/20 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,600 |
| 2025/05/19 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 2,500 |
| 2025/05/16 | 1,946 | 1,947 | 1,946 | 1,946 | +1 | +0.1% | 1,500 |
| 2025/05/15 | 1,945 | 1,945 | 1,945 | 1,945 | -2 | -0.1% | 300 |
| 2025/05/14 | 1,947 | 1,948 | 1,947 | 1,947 | ±0 | ±0% | 600 |
| 2025/05/13 | 1,944 | 1,948 | 1,944 | 1,947 | ±0 | ±0% | 900 |
| 2025/05/12 | 1,947 | 1,948 | 1,947 | 1,947 | +1 | +0.1% | 10,400 |
| 2025/05/09 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 2,000 |
| 2025/05/08 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 900 |
| 2025/05/07 | 1,946 | 1,947 | 1,946 | 1,946 | ±0 | ±0% | 2,200 |
| 2025/05/02 | 1,946 | 1,947 | 1,946 | 1,946 | ±0 | ±0% | 1,200 |
| 2025/05/01 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,500 |
| 2025/04/30 | 1,946 | 1,947 | 1,946 | 1,946 | ±0 | ±0% | 1,900 |
| 2025/04/28 | 1,946 | 1,946 | 1,946 | 1,946 | ±0 | ±0% | 1,300 |
| 2025/04/25 | 1,947 | 1,947 | 1,946 | 1,946 | -1 | -0.1% | 1,200 |
| 2025/04/24 | 1,945 | 1,947 | 1,945 | 1,947 | +2 | +0.1% | 5,100 |
| 2025/04/23 | 1,944 | 1,945 | 1,944 | 1,945 | +1 | +0.1% | 10,300 |
| 2025/04/22 | 1,945 | 1,947 | 1,944 | 1,944 | -1 | -0.1% | 14,700 |
| 2025/04/21 | 1,945 | 1,946 | 1,945 | 1,945 | ±0 | ±0% | 4,000 |
| 2025/04/18 | 1,945 | 1,945 | 1,945 | 1,945 | ±0 | ±0% | 1,000 |
| 2025/04/17 | 1,950 | 1,952 | 1,945 | 1,945 | -4 | -0.2% | 8,600 |
| 2025/04/16 | 1,946 | 1,951 | 1,946 | 1,949 | +3 | +0.2% | 16,800 |
| 2025/04/15 | 1,945 | 1,946 | 1,945 | 1,946 | +1 | +0.1% | 2,800 |
| 2025/04/14 | 1,947 | 1,947 | 1,945 | 1,945 | -1 | -0.1% | 2,900 |
| 2025/04/11 | 1,944 | 1,947 | 1,944 | 1,946 | +3 | +0.2% | 10,500 |
| 2025/04/10 | 1,945 | 1,947 | 1,943 | 1,943 | -2 | -0.1% | 16,100 |
| 2025/04/09 | 1,943 | 1,945 | 1,942 | 1,945 | +2 | +0.1% | 13,100 |
| 2025/04/08 | 1,941 | 1,944 | 1,941 | 1,943 | +1 | +0.1% | 68,200 |
| 2025/04/07 | 1,941 | 1,942 | 1,934 | 1,942 | ±0 | ±0% | 60,900 |
| 2025/04/04 | 1,941 | 1,942 | 1,941 | 1,942 | -1 | -0.1% | 62,100 |
| 2025/04/03 | 1,939 | 1,943 | 1,939 | 1,943 | +5 | +0.3% | 34,100 |
| 2025/04/02 | 1,937 | 1,940 | 1,936 | 1,938 | +4 | +0.2% | 20,500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「Ｅストアー」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 |
|---|---|---|---|---|---|---|---|---|
| Ｅストアー | 194,600円 | - | - | - | - | 2.99倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| エニグモ | 28,500円 | +13.3% | -22.7% | 3.51% | 35.10倍 | 0.99倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ＹＥ ＤＩＧＩＴ | 66,100円 | +0.3% | +11.2% | 3.03% | 10.37倍 | 1.76倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| Ｕｂｉｃｏｍ | 96,900円 | +3.7% | +1.7% | 4.13% | 12.39倍 | 2.12倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ニューラル | 76,800円 | +3.8% | +999.9% | 0.00% | 295.38倍 | 19.88倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
市場注目の銘柄
チャート関連のコラム
