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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,309 | 1,313 | 1,304 | 1,304 | -7 | -0.5% | 8,900 |
| 2022/11/17 | 1,315 | 1,320 | 1,302 | 1,311 | -9 | -0.7% | 12,200 |
| 2022/11/16 | 1,340 | 1,340 | 1,313 | 1,320 | -25 | -1.9% | 15,700 |
| 2022/11/15 | 1,347 | 1,350 | 1,333 | 1,345 | -47 | -3.4% | 23,000 |
| 2022/11/14 | 1,392 | 1,412 | 1,391 | 1,392 | +1 | +0.1% | 4,800 |
| 2022/11/11 | 1,409 | 1,409 | 1,391 | 1,391 | -24 | -1.7% | 5,900 |
| 2022/11/10 | 1,400 | 1,415 | 1,388 | 1,415 | +15 | +1.1% | 3,300 |
| 2022/11/09 | 1,392 | 1,401 | 1,392 | 1,400 | +5 | +0.4% | 2,300 |
| 2022/11/08 | 1,403 | 1,404 | 1,382 | 1,395 | -7 | -0.5% | 4,000 |
| 2022/11/07 | 1,401 | 1,402 | 1,390 | 1,402 | +2 | +0.1% | 2,200 |
| 2022/11/04 | 1,399 | 1,407 | 1,399 | 1,400 | -9 | -0.6% | 1,000 |
| 2022/11/02 | 1,402 | 1,409 | 1,399 | 1,409 | +1 | +0.1% | 2,000 |
| 2022/11/01 | 1,397 | 1,417 | 1,394 | 1,408 | +12 | +0.9% | 3,900 |
| 2022/10/31 | 1,401 | 1,407 | 1,392 | 1,396 | -10 | -0.7% | 6,500 |
| 2022/10/28 | 1,405 | 1,406 | 1,405 | 1,406 | -6 | -0.4% | 700 |
| 2022/10/27 | 1,418 | 1,418 | 1,406 | 1,412 | -6 | -0.4% | 1,400 |
| 2022/10/26 | 1,420 | 1,420 | 1,414 | 1,418 | -2 | -0.1% | 1,600 |
| 2022/10/25 | 1,427 | 1,427 | 1,410 | 1,420 | +5 | +0.4% | 4,700 |
| 2022/10/24 | 1,435 | 1,435 | 1,415 | 1,415 | -10 | -0.7% | 2,500 |
| 2022/10/21 | 1,420 | 1,437 | 1,420 | 1,425 | -1 | -0.1% | 900 |
| 2022/10/20 | 1,419 | 1,426 | 1,411 | 1,426 | +14 | +1% | 1,600 |
| 2022/10/19 | 1,414 | 1,421 | 1,412 | 1,412 | -2 | -0.1% | 1,400 |
| 2022/10/18 | 1,413 | 1,418 | 1,411 | 1,414 | ±0 | ±0% | 2,900 |
| 2022/10/17 | 1,411 | 1,414 | 1,402 | 1,414 | +2 | +0.1% | 31,700 |
| 2022/10/14 | 1,397 | 1,414 | 1,397 | 1,412 | +15 | +1.1% | 2,000 |
| 2022/10/13 | 1,404 | 1,404 | 1,387 | 1,397 | -17 | -1.2% | 5,400 |
| 2022/10/12 | 1,429 | 1,429 | 1,410 | 1,414 | -24 | -1.7% | 1,700 |
| 2022/10/11 | 1,425 | 1,438 | 1,406 | 1,438 | +15 | +1.1% | 2,500 |
| 2022/10/07 | 1,411 | 1,423 | 1,411 | 1,423 | -9 | -0.6% | 300 |
| 2022/10/06 | 1,410 | 1,433 | 1,410 | 1,432 | +22 | +1.6% | 3,400 |
| 2022/10/05 | 1,419 | 1,419 | 1,400 | 1,410 | -3 | -0.2% | 5,100 |
| 2022/10/04 | 1,406 | 1,424 | 1,400 | 1,413 | +13 | +0.9% | 28,300 |
| 2022/10/03 | 1,414 | 1,414 | 1,386 | 1,400 | -44 | -3% | 5,800 |
| 2022/09/30 | 1,437 | 1,444 | 1,415 | 1,444 | +9 | +0.6% | 6,000 |
| 2022/09/29 | 1,465 | 1,484 | 1,429 | 1,435 | -52 | -3.5% | 20,600 |
| 2022/09/28 | 1,460 | 1,487 | 1,432 | 1,487 | +10 | +0.7% | 49,300 |
| 2022/09/27 | 1,485 | 1,492 | 1,476 | 1,477 | -8 | -0.5% | 12,400 |
| 2022/09/26 | 1,490 | 1,493 | 1,479 | 1,485 | -5 | -0.3% | 10,300 |
| 2022/09/22 | 1,479 | 1,498 | 1,479 | 1,490 | ±0 | ±0% | 4,700 |
| 2022/09/21 | 1,482 | 1,494 | 1,476 | 1,490 | +8 | +0.5% | 5,600 |
| 2022/09/20 | 1,487 | 1,487 | 1,474 | 1,482 | +6 | +0.4% | 4,600 |
| 2022/09/16 | 1,477 | 1,483 | 1,461 | 1,476 | +6 | +0.4% | 7,300 |
| 2022/09/15 | 1,478 | 1,478 | 1,466 | 1,470 | -10 | -0.7% | 5,200 |
| 2022/09/14 | 1,469 | 1,483 | 1,458 | 1,480 | +2 | +0.1% | 7,700 |
| 2022/09/13 | 1,475 | 1,481 | 1,470 | 1,478 | +8 | +0.5% | 5,200 |
| 2022/09/12 | 1,449 | 1,470 | 1,439 | 1,470 | +13 | +0.9% | 43,700 |
| 2022/09/09 | 1,443 | 1,461 | 1,440 | 1,457 | +14 | +1% | 10,000 |
| 2022/09/08 | 1,430 | 1,449 | 1,424 | 1,443 | +13 | +0.9% | 2,300 |
| 2022/09/07 | 1,445 | 1,445 | 1,418 | 1,430 | -10 | -0.7% | 5,500 |
| 2022/09/06 | 1,449 | 1,453 | 1,423 | 1,440 | +3 | +0.2% | 2,800 |
601～
650
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
