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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,441 | 1,509 | 1,434 | 1,437 | -4 | -0.3% | 12,400 |
| 2022/09/02 | 1,440 | 1,441 | 1,428 | 1,441 | +9 | +0.6% | 8,000 |
| 2022/09/01 | 1,448 | 1,452 | 1,431 | 1,432 | -16 | -1.1% | 4,700 |
| 2022/08/31 | 1,440 | 1,453 | 1,440 | 1,448 | +8 | +0.6% | 4,600 |
| 2022/08/30 | 1,440 | 1,447 | 1,437 | 1,440 | ±0 | ±0% | 8,000 |
| 2022/08/29 | 1,426 | 1,450 | 1,415 | 1,440 | -10 | -0.7% | 7,000 |
| 2022/08/26 | 1,452 | 1,454 | 1,431 | 1,450 | +4 | +0.3% | 11,300 |
| 2022/08/25 | 1,408 | 1,447 | 1,402 | 1,446 | +38 | +2.7% | 13,300 |
| 2022/08/24 | 1,392 | 1,408 | 1,384 | 1,408 | +24 | +1.7% | 9,000 |
| 2022/08/23 | 1,378 | 1,389 | 1,370 | 1,384 | +4 | +0.3% | 6,300 |
| 2022/08/22 | 1,386 | 1,392 | 1,355 | 1,380 | -13 | -0.9% | 14,000 |
| 2022/08/19 | 1,392 | 1,407 | 1,382 | 1,393 | -9 | -0.6% | 98,600 |
| 2022/08/18 | 1,417 | 1,417 | 1,398 | 1,402 | -16 | -1.1% | 11,500 |
| 2022/08/17 | 1,415 | 1,419 | 1,408 | 1,418 | +6 | +0.4% | 7,000 |
| 2022/08/16 | 1,405 | 1,418 | 1,395 | 1,412 | +20 | +1.4% | 15,200 |
| 2022/08/15 | 1,420 | 1,432 | 1,390 | 1,392 | -31 | -2.2% | 32,000 |
| 2022/08/12 | 1,360 | 1,490 | 1,360 | 1,423 | -177 | -11.1% | 117,400 |
| 2022/08/10 | 1,599 | 1,602 | 1,580 | 1,600 | +1 | +0.1% | 8,300 |
| 2022/08/09 | 1,599 | 1,599 | 1,580 | 1,599 | +12 | +0.8% | 3,200 |
| 2022/08/08 | 1,608 | 1,620 | 1,580 | 1,587 | -15 | -0.9% | 13,700 |
| 2022/08/05 | 1,605 | 1,609 | 1,577 | 1,602 | -8 | -0.5% | 9,600 |
| 2022/08/04 | 1,620 | 1,620 | 1,608 | 1,610 | -10 | -0.6% | 5,300 |
| 2022/08/03 | 1,623 | 1,633 | 1,610 | 1,620 | +2 | +0.1% | 10,900 |
| 2022/08/02 | 1,617 | 1,625 | 1,610 | 1,618 | ±0 | ±0% | 3,600 |
| 2022/08/01 | 1,615 | 1,627 | 1,613 | 1,618 | +3 | +0.2% | 3,300 |
| 2022/07/29 | 1,611 | 1,633 | 1,610 | 1,615 | -11 | -0.7% | 10,300 |
| 2022/07/28 | 1,658 | 1,683 | 1,609 | 1,626 | -34 | -2% | 44,300 |
| 2022/07/27 | 1,683 | 1,690 | 1,650 | 1,660 | -5 | -0.3% | 28,500 |
| 2022/07/26 | 1,650 | 1,712 | 1,636 | 1,665 | +113 | +7.3% | 98,800 |
| 2022/07/25 | 1,588 | 1,588 | 1,549 | 1,552 | -36 | -2.3% | 5,900 |
| 2022/07/22 | 1,608 | 1,609 | 1,580 | 1,588 | -20 | -1.2% | 5,400 |
| 2022/07/21 | 1,578 | 1,616 | 1,574 | 1,608 | +37 | +2.4% | 40,600 |
| 2022/07/20 | 1,533 | 1,624 | 1,533 | 1,571 | +40 | +2.6% | 60,600 |
| 2022/07/19 | 1,506 | 1,531 | 1,492 | 1,531 | +55 | +3.7% | 25,300 |
| 2022/07/15 | 1,489 | 1,509 | 1,476 | 1,476 | -25 | -1.7% | 5,000 |
| 2022/07/14 | 1,491 | 1,506 | 1,472 | 1,501 | +38 | +2.6% | 5,800 |
| 2022/07/13 | 1,448 | 1,463 | 1,430 | 1,463 | +14 | +1% | 2,300 |
| 2022/07/12 | 1,480 | 1,480 | 1,425 | 1,449 | -31 | -2.1% | 9,700 |
| 2022/07/11 | 1,489 | 1,507 | 1,478 | 1,480 | +18 | +1.2% | 5,400 |
| 2022/07/08 | 1,497 | 1,497 | 1,462 | 1,462 | -21 | -1.4% | 3,600 |
| 2022/07/07 | 1,416 | 1,500 | 1,414 | 1,483 | +67 | +4.7% | 16,900 |
| 2022/07/06 | 1,428 | 1,437 | 1,416 | 1,416 | -13 | -0.9% | 8,300 |
| 2022/07/05 | 1,424 | 1,435 | 1,424 | 1,429 | -1 | -0.1% | 5,800 |
| 2022/07/04 | 1,452 | 1,453 | 1,423 | 1,430 | +1 | +0.1% | 3,000 |
| 2022/07/01 | 1,454 | 1,462 | 1,421 | 1,429 | -13 | -0.9% | 2,800 |
| 2022/06/30 | 1,457 | 1,464 | 1,442 | 1,442 | -3 | -0.2% | 2,000 |
| 2022/06/29 | 1,455 | 1,458 | 1,437 | 1,445 | -10 | -0.7% | 4,600 |
| 2022/06/28 | 1,448 | 1,468 | 1,447 | 1,455 | +10 | +0.7% | 1,200 |
| 2022/06/27 | 1,425 | 1,445 | 1,425 | 1,445 | +28 | +2% | 4,300 |
| 2022/06/24 | 1,400 | 1,427 | 1,400 | 1,417 | +17 | +1.2% | 6,400 |
651～
700
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
