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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 1,312 | 1,375 | 1,312 | 1,372 | +30 | +2.2% | 12,400 |
| 2022/02/25 | 1,265 | 1,349 | 1,265 | 1,342 | +100 | +8.1% | 31,300 |
| 2022/02/24 | 1,314 | 1,327 | 1,242 | 1,242 | -73 | -5.6% | 29,600 |
| 2022/02/22 | 1,347 | 1,348 | 1,297 | 1,315 | -35 | -2.6% | 40,900 |
| 2022/02/21 | 1,384 | 1,384 | 1,347 | 1,350 | -34 | -2.5% | 13,500 |
| 2022/02/18 | 1,362 | 1,411 | 1,350 | 1,384 | ±0 | ±0% | 8,700 |
| 2022/02/17 | 1,413 | 1,413 | 1,384 | 1,384 | -49 | -3.4% | 9,000 |
| 2022/02/16 | 1,395 | 1,433 | 1,395 | 1,433 | +41 | +2.9% | 1,600 |
| 2022/02/15 | 1,448 | 1,460 | 1,382 | 1,392 | -63 | -4.3% | 22,700 |
| 2022/02/14 | 1,484 | 1,484 | 1,436 | 1,455 | -29 | -2% | 10,800 |
| 2022/02/10 | 1,472 | 1,504 | 1,472 | 1,484 | +5 | +0.3% | 6,000 |
| 2022/02/09 | 1,458 | 1,480 | 1,434 | 1,479 | +51 | +3.6% | 3,800 |
| 2022/02/08 | 1,431 | 1,457 | 1,425 | 1,428 | -7 | -0.5% | 4,900 |
| 2022/02/07 | 1,478 | 1,478 | 1,433 | 1,435 | -40 | -2.7% | 7,200 |
| 2022/02/04 | 1,471 | 1,498 | 1,465 | 1,475 | -19 | -1.3% | 6,100 |
| 2022/02/03 | 1,500 | 1,507 | 1,461 | 1,494 | -9 | -0.6% | 8,700 |
| 2022/02/02 | 1,460 | 1,508 | 1,460 | 1,503 | +48 | +3.3% | 6,500 |
| 2022/02/01 | 1,463 | 1,477 | 1,433 | 1,455 | +10 | +0.7% | 10,100 |
| 2022/01/31 | 1,373 | 1,455 | 1,373 | 1,445 | +81 | +5.9% | 25,200 |
| 2022/01/28 | 1,355 | 1,417 | 1,353 | 1,364 | +29 | +2.2% | 23,200 |
| 2022/01/27 | 1,411 | 1,413 | 1,333 | 1,335 | -85 | -6% | 35,300 |
| 2022/01/26 | 1,391 | 1,420 | 1,391 | 1,420 | +33 | +2.4% | 12,200 |
| 2022/01/25 | 1,443 | 1,464 | 1,386 | 1,387 | -59 | -4.1% | 28,700 |
| 2022/01/24 | 1,412 | 1,468 | 1,404 | 1,446 | +4 | +0.3% | 17,100 |
| 2022/01/21 | 1,407 | 1,442 | 1,400 | 1,442 | -8 | -0.6% | 12,000 |
| 2022/01/20 | 1,398 | 1,458 | 1,365 | 1,450 | +32 | +2.3% | 44,100 |
| 2022/01/19 | 1,441 | 1,464 | 1,398 | 1,418 | -46 | -3.1% | 30,200 |
| 2022/01/18 | 1,485 | 1,495 | 1,450 | 1,464 | -21 | -1.4% | 12,500 |
| 2022/01/17 | 1,551 | 1,551 | 1,485 | 1,485 | -71 | -4.6% | 9,700 |
| 2022/01/14 | 1,498 | 1,556 | 1,489 | 1,556 | +38 | +2.5% | 19,600 |
| 2022/01/13 | 1,547 | 1,547 | 1,517 | 1,518 | -32 | -2.1% | 4,400 |
| 2022/01/12 | 1,482 | 1,569 | 1,482 | 1,550 | +62 | +4.2% | 17,000 |
| 2022/01/11 | 1,484 | 1,497 | 1,451 | 1,488 | +21 | +1.4% | 34,500 |
| 2022/01/07 | 1,472 | 1,522 | 1,456 | 1,467 | -13 | -0.9% | 18,500 |
| 2022/01/06 | 1,500 | 1,500 | 1,462 | 1,480 | -32 | -2.1% | 22,600 |
| 2022/01/05 | 1,550 | 1,555 | 1,510 | 1,512 | -53 | -3.4% | 12,900 |
| 2022/01/04 | 1,539 | 1,575 | 1,529 | 1,565 | +39 | +2.6% | 15,200 |
| 2021/12/30 | 1,498 | 1,529 | 1,483 | 1,526 | +39 | +2.6% | 5,800 |
| 2021/12/29 | 1,474 | 1,504 | 1,474 | 1,487 | +23 | +1.6% | 7,800 |
| 2021/12/28 | 1,441 | 1,491 | 1,441 | 1,464 | +14 | +1% | 30,800 |
| 2021/12/27 | 1,501 | 1,501 | 1,441 | 1,450 | -64 | -4.2% | 27,700 |
| 2021/12/24 | 1,500 | 1,515 | 1,485 | 1,514 | ±0 | ±0% | 15,700 |
| 2021/12/23 | 1,520 | 1,556 | 1,513 | 1,514 | -6 | -0.4% | 17,200 |
| 2021/12/22 | 1,469 | 1,521 | 1,469 | 1,520 | +67 | +4.6% | 88,300 |
| 2021/12/21 | 1,450 | 1,470 | 1,414 | 1,453 | +24 | +1.7% | 16,200 |
| 2021/12/20 | 1,457 | 1,462 | 1,415 | 1,429 | -33 | -2.3% | 103,000 |
| 2021/12/17 | 1,485 | 1,502 | 1,451 | 1,462 | -23 | -1.5% | 23,300 |
| 2021/12/16 | 1,490 | 1,510 | 1,475 | 1,485 | +13 | +0.9% | 14,500 |
| 2021/12/15 | 1,450 | 1,496 | 1,449 | 1,472 | +22 | +1.5% | 13,700 |
| 2021/12/14 | 1,470 | 1,490 | 1,429 | 1,450 | -20 | -1.4% | 22,200 |
801～
850
件表示中 / 3714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 |
| Ｕｂｉｃｏｍ | 98,500円 | +3.7% | +1.7% | 4.06% | 12.60倍 | 2.16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 |
| ＳＭ ＥＮＴＥＲ | 10,600円 | +1.5% | +9.4% | 1.89% | 30.38倍 | 1.78倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| グリッド | 256,500円 | +33.2% | +19.2% | 0.00% | 45.10倍 | 3.32倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ＹＥ ＤＩＧＩＴ | 64,900円 | +0.3% | +11.2% | 3.08% | 10.27倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
