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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,405 | 1,414 | 1,400 | 1,400 | -5 | -0.4% | 2,800 |
| 2022/06/22 | 1,441 | 1,441 | 1,405 | 1,405 | -36 | -2.5% | 2,500 |
| 2022/06/21 | 1,395 | 1,451 | 1,395 | 1,441 | +53 | +3.8% | 9,200 |
| 2022/06/20 | 1,435 | 1,435 | 1,384 | 1,388 | -48 | -3.3% | 10,200 |
| 2022/06/17 | 1,391 | 1,436 | 1,380 | 1,436 | +32 | +2.3% | 9,900 |
| 2022/06/16 | 1,400 | 1,448 | 1,400 | 1,404 | +9 | +0.6% | 71,800 |
| 2022/06/15 | 1,406 | 1,409 | 1,395 | 1,395 | -15 | -1.1% | 1,600 |
| 2022/06/14 | 1,424 | 1,437 | 1,394 | 1,410 | -16 | -1.1% | 9,800 |
| 2022/06/13 | 1,439 | 1,439 | 1,418 | 1,426 | -31 | -2.1% | 3,800 |
| 2022/06/10 | 1,474 | 1,474 | 1,439 | 1,457 | -20 | -1.4% | 5,400 |
| 2022/06/09 | 1,467 | 1,498 | 1,467 | 1,477 | -8 | -0.5% | 2,600 |
| 2022/06/08 | 1,462 | 1,495 | 1,462 | 1,485 | +16 | +1.1% | 6,400 |
| 2022/06/07 | 1,499 | 1,499 | 1,460 | 1,469 | -32 | -2.1% | 6,400 |
| 2022/06/06 | 1,505 | 1,513 | 1,480 | 1,501 | +1 | +0.1% | 4,600 |
| 2022/06/03 | 1,523 | 1,523 | 1,482 | 1,500 | -24 | -1.6% | 6,600 |
| 2022/06/02 | 1,490 | 1,524 | 1,487 | 1,524 | +19 | +1.3% | 4,400 |
| 2022/06/01 | 1,468 | 1,544 | 1,468 | 1,505 | +53 | +3.7% | 17,800 |
| 2022/05/31 | 1,447 | 1,459 | 1,422 | 1,452 | -17 | -1.2% | 7,800 |
| 2022/05/30 | 1,427 | 1,486 | 1,425 | 1,469 | +63 | +4.5% | 13,700 |
| 2022/05/27 | 1,412 | 1,427 | 1,396 | 1,406 | ±0 | ±0% | 3,500 |
| 2022/05/26 | 1,390 | 1,407 | 1,390 | 1,406 | +16 | +1.2% | 2,300 |
| 2022/05/25 | 1,408 | 1,408 | 1,367 | 1,390 | -14 | -1% | 4,700 |
| 2022/05/24 | 1,406 | 1,406 | 1,376 | 1,404 | -4 | -0.3% | 5,900 |
| 2022/05/23 | 1,407 | 1,427 | 1,401 | 1,408 | +20 | +1.4% | 5,000 |
| 2022/05/20 | 1,368 | 1,393 | 1,368 | 1,388 | +6 | +0.4% | 17,400 |
| 2022/05/19 | 1,394 | 1,399 | 1,360 | 1,382 | -31 | -2.2% | 2,200 |
| 2022/05/18 | 1,414 | 1,414 | 1,393 | 1,413 | +6 | +0.4% | 2,000 |
| 2022/05/17 | 1,420 | 1,420 | 1,380 | 1,407 | -28 | -2% | 9,400 |
| 2022/05/16 | 1,448 | 1,451 | 1,417 | 1,435 | +95 | +7.1% | 15,500 |
| 2022/05/13 | 1,283 | 1,345 | 1,283 | 1,340 | +57 | +4.4% | 8,200 |
| 2022/05/12 | 1,305 | 1,312 | 1,280 | 1,283 | -21 | -1.6% | 2,400 |
| 2022/05/11 | 1,301 | 1,315 | 1,298 | 1,304 | +1 | +0.1% | 4,500 |
| 2022/05/10 | 1,314 | 1,317 | 1,297 | 1,303 | -10 | -0.8% | 3,300 |
| 2022/05/09 | 1,325 | 1,336 | 1,313 | 1,313 | -9 | -0.7% | 2,300 |
| 2022/05/06 | 1,320 | 1,322 | 1,311 | 1,322 | +2 | +0.2% | 1,100 |
| 2022/05/02 | 1,302 | 1,331 | 1,302 | 1,320 | -8 | -0.6% | 1,000 |
| 2022/04/28 | 1,300 | 1,339 | 1,276 | 1,328 | +28 | +2.2% | 2,400 |
| 2022/04/27 | 1,269 | 1,300 | 1,259 | 1,300 | +31 | +2.4% | 3,300 |
| 2022/04/26 | 1,265 | 1,288 | 1,265 | 1,269 | ±0 | ±0% | 2,200 |
| 2022/04/25 | 1,242 | 1,277 | 1,238 | 1,269 | -39 | -3% | 11,600 |
| 2022/04/22 | 1,300 | 1,308 | 1,284 | 1,308 | -4 | -0.3% | 5,900 |
| 2022/04/21 | 1,316 | 1,324 | 1,309 | 1,312 | -1 | -0.1% | 5,000 |
| 2022/04/20 | 1,325 | 1,334 | 1,313 | 1,313 | -27 | -2% | 3,100 |
| 2022/04/19 | 1,332 | 1,340 | 1,308 | 1,340 | +20 | +1.5% | 5,000 |
| 2022/04/18 | 1,328 | 1,328 | 1,313 | 1,320 | -2 | -0.2% | 1,800 |
| 2022/04/15 | 1,333 | 1,333 | 1,313 | 1,322 | -8 | -0.6% | 1,400 |
| 2022/04/14 | 1,345 | 1,345 | 1,323 | 1,330 | -13 | -1% | 2,900 |
| 2022/04/13 | 1,300 | 1,343 | 1,299 | 1,343 | +36 | +2.8% | 15,100 |
| 2022/04/12 | 1,320 | 1,324 | 1,303 | 1,307 | -13 | -1% | 4,200 |
| 2022/04/11 | 1,381 | 1,381 | 1,312 | 1,320 | -60 | -4.3% | 9,200 |
701～
750
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 | 306,000円 | +12.7% | -9.1% | 0.00% | 53.96倍 | 2.37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 | 79,100円 | +8.3% | +7.7% | 4.55% | 8.75倍 | 1.97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 | 67,000円 | +3.4% | -27.4% | 5.37% | 14.32倍 | 2.13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 | 88,500円 | +27.6% | - | 0.00% | 59.44倍 | 3.18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
