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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,455 | 1,465 | 1,441 | 1,465 | +9 | +0.6% | 6,600 |
| 2023/02/01 | 1,460 | 1,465 | 1,456 | 1,456 | -4 | -0.3% | 2,600 |
| 2023/01/31 | 1,495 | 1,496 | 1,444 | 1,460 | -36 | -2.4% | 8,100 |
| 2023/01/30 | 1,492 | 1,510 | 1,492 | 1,496 | -4 | -0.3% | 4,000 |
| 2023/01/27 | 1,471 | 1,500 | 1,470 | 1,500 | +24 | +1.6% | 6,900 |
| 2023/01/26 | 1,479 | 1,483 | 1,476 | 1,476 | -16 | -1.1% | 3,600 |
| 2023/01/25 | 1,491 | 1,501 | 1,488 | 1,492 | -8 | -0.5% | 4,600 |
| 2023/01/24 | 1,486 | 1,513 | 1,478 | 1,500 | +14 | +0.9% | 13,600 |
| 2023/01/23 | 1,478 | 1,490 | 1,467 | 1,486 | +22 | +1.5% | 8,600 |
| 2023/01/20 | 1,431 | 1,468 | 1,424 | 1,464 | +31 | +2.2% | 11,800 |
| 2023/01/19 | 1,415 | 1,436 | 1,415 | 1,433 | +20 | +1.4% | 9,300 |
| 2023/01/18 | 1,410 | 1,414 | 1,409 | 1,413 | +5 | +0.4% | 1,200 |
| 2023/01/17 | 1,422 | 1,422 | 1,406 | 1,408 | -8 | -0.6% | 1,700 |
| 2023/01/16 | 1,401 | 1,416 | 1,384 | 1,416 | +12 | +0.9% | 4,800 |
| 2023/01/13 | 1,407 | 1,414 | 1,401 | 1,404 | -3 | -0.2% | 1,800 |
| 2023/01/12 | 1,405 | 1,414 | 1,404 | 1,407 | -3 | -0.2% | 2,000 |
| 2023/01/11 | 1,383 | 1,410 | 1,383 | 1,410 | +27 | +2% | 5,300 |
| 2023/01/10 | 1,374 | 1,390 | 1,374 | 1,383 | +10 | +0.7% | 2,500 |
| 2023/01/06 | 1,381 | 1,381 | 1,373 | 1,373 | -8 | -0.6% | 1,400 |
| 2023/01/05 | 1,380 | 1,381 | 1,372 | 1,381 | +10 | +0.7% | 2,200 |
| 2023/01/04 | 1,381 | 1,381 | 1,371 | 1,371 | -2 | -0.1% | 1,900 |
| 2022/12/30 | 1,346 | 1,384 | 1,345 | 1,373 | +27 | +2% | 3,600 |
| 2022/12/29 | 1,330 | 1,350 | 1,330 | 1,346 | +6 | +0.4% | 2,800 |
| 2022/12/28 | 1,340 | 1,350 | 1,325 | 1,340 | -8 | -0.6% | 9,300 |
| 2022/12/27 | 1,344 | 1,351 | 1,330 | 1,348 | +20 | +1.5% | 14,200 |
| 2022/12/26 | 1,350 | 1,360 | 1,328 | 1,328 | -14 | -1% | 9,700 |
| 2022/12/23 | 1,372 | 1,373 | 1,340 | 1,342 | -27 | -2% | 4,900 |
| 2022/12/22 | 1,366 | 1,376 | 1,333 | 1,369 | -1 | -0.1% | 8,500 |
| 2022/12/21 | 1,361 | 1,370 | 1,333 | 1,370 | +8 | +0.6% | 9,400 |
| 2022/12/20 | 1,407 | 1,409 | 1,327 | 1,362 | -45 | -3.2% | 24,600 |
| 2022/12/19 | 1,414 | 1,417 | 1,406 | 1,407 | -1 | -0.1% | 4,800 |
| 2022/12/16 | 1,416 | 1,416 | 1,408 | 1,408 | -7 | -0.5% | 2,700 |
| 2022/12/15 | 1,416 | 1,420 | 1,413 | 1,415 | +3 | +0.2% | 3,600 |
| 2022/12/14 | 1,415 | 1,417 | 1,412 | 1,412 | +1 | +0.1% | 1,200 |
| 2022/12/13 | 1,412 | 1,420 | 1,411 | 1,411 | +1 | +0.1% | 1,800 |
| 2022/12/12 | 1,410 | 1,424 | 1,408 | 1,410 | -6 | -0.4% | 5,500 |
| 2022/12/09 | 1,418 | 1,425 | 1,415 | 1,416 | -9 | -0.6% | 3,100 |
| 2022/12/08 | 1,440 | 1,440 | 1,405 | 1,425 | -10 | -0.7% | 13,000 |
| 2022/12/07 | 1,380 | 1,445 | 1,375 | 1,435 | +67 | +4.9% | 50,100 |
| 2022/12/06 | 1,363 | 1,379 | 1,353 | 1,368 | +10 | +0.7% | 11,800 |
| 2022/12/05 | 1,366 | 1,375 | 1,354 | 1,358 | -12 | -0.9% | 5,100 |
| 2022/12/02 | 1,371 | 1,375 | 1,362 | 1,370 | -5 | -0.4% | 3,700 |
| 2022/12/01 | 1,350 | 1,380 | 1,350 | 1,375 | +33 | +2.5% | 14,200 |
| 2022/11/30 | 1,325 | 1,342 | 1,318 | 1,342 | +26 | +2% | 81,900 |
| 2022/11/29 | 1,322 | 1,322 | 1,311 | 1,316 | -5 | -0.4% | 10,100 |
| 2022/11/28 | 1,318 | 1,324 | 1,315 | 1,321 | +5 | +0.4% | 11,500 |
| 2022/11/25 | 1,315 | 1,326 | 1,315 | 1,316 | +5 | +0.4% | 6,400 |
| 2022/11/24 | 1,315 | 1,320 | 1,311 | 1,311 | +6 | +0.5% | 11,800 |
| 2022/11/22 | 1,300 | 1,314 | 1,300 | 1,305 | +6 | +0.5% | 6,100 |
| 2022/11/21 | 1,304 | 1,306 | 1,297 | 1,299 | -5 | -0.4% | 13,600 |
551～
600
件表示中 / 3692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 | -10.7% | -23.2% | 0.00% | 12.73倍 | 3.45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 |
| ＡＩｉｎｓｉｄｅ | 303,000円 | +12.7% | -9.1% | 0.00% | 53.43倍 | 2.35倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| オリコン | 79,500円 | +8.3% | +7.7% | 4.53% | 8.79倍 | 1.98倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| ランドコンピ | 66,300円 | +3.4% | -27.4% | 5.43% | 14.17倍 | 2.11倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＪＤＳＣ | 86,000円 | +27.6% | - | 0.00% | 57.76倍 | 3.09倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
