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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,419 | 1,434 | 1,411 | 1,420 | -4 | -0.3% | 7,000 |
| 2024/02/22 | 1,395 | 1,435 | 1,395 | 1,424 | +29 | +2.1% | 23,100 |
| 2024/02/21 | 1,395 | 1,395 | 1,382 | 1,395 | ±0 | ±0% | 4,200 |
| 2024/02/20 | 1,377 | 1,395 | 1,368 | 1,395 | +18 | +1.3% | 10,200 |
| 2024/02/19 | 1,360 | 1,380 | 1,350 | 1,377 | +19 | +1.4% | 12,200 |
| 2024/02/16 | 1,351 | 1,374 | 1,350 | 1,358 | +3 | +0.2% | 9,800 |
| 2024/02/15 | 1,383 | 1,383 | 1,337 | 1,355 | -14 | -1% | 13,100 |
| 2024/02/14 | 1,350 | 1,390 | 1,339 | 1,369 | +61 | +4.7% | 42,900 |
| 2024/02/13 | 1,297 | 1,310 | 1,297 | 1,308 | +2 | +0.2% | 8,000 |
| 2024/02/09 | 1,307 | 1,308 | 1,292 | 1,306 | ±0 | ±0% | 9,400 |
| 2024/02/08 | 1,316 | 1,318 | 1,302 | 1,306 | -8 | -0.6% | 4,400 |
| 2024/02/07 | 1,321 | 1,324 | 1,311 | 1,314 | -7 | -0.5% | 5,800 |
| 2024/02/06 | 1,335 | 1,335 | 1,320 | 1,321 | -7 | -0.5% | 5,400 |
| 2024/02/05 | 1,331 | 1,331 | 1,325 | 1,328 | -3 | -0.2% | 6,800 |
| 2024/02/02 | 1,336 | 1,341 | 1,331 | 1,331 | -3 | -0.2% | 3,600 |
| 2024/02/01 | 1,341 | 1,341 | 1,333 | 1,334 | -7 | -0.5% | 5,700 |
| 2024/01/31 | 1,330 | 1,341 | 1,328 | 1,341 | +7 | +0.5% | 5,800 |
| 2024/01/30 | 1,320 | 1,334 | 1,320 | 1,334 | +14 | +1.1% | 5,400 |
| 2024/01/29 | 1,319 | 1,326 | 1,313 | 1,320 | +7 | +0.5% | 6,700 |
| 2024/01/26 | 1,324 | 1,324 | 1,306 | 1,313 | -3 | -0.2% | 7,600 |
| 2024/01/25 | 1,301 | 1,318 | 1,300 | 1,316 | +16 | +1.2% | 6,900 |
| 2024/01/24 | 1,293 | 1,304 | 1,290 | 1,300 | +11 | +0.9% | 14,300 |
| 2024/01/23 | 1,294 | 1,294 | 1,283 | 1,289 | -1 | -0.1% | 7,300 |
| 2024/01/22 | 1,289 | 1,296 | 1,287 | 1,290 | +1 | +0.1% | 5,800 |
| 2024/01/19 | 1,290 | 1,290 | 1,283 | 1,289 | +3 | +0.2% | 1,800 |
| 2024/01/18 | 1,292 | 1,292 | 1,282 | 1,286 | -6 | -0.5% | 5,900 |
| 2024/01/17 | 1,298 | 1,299 | 1,280 | 1,292 | -5 | -0.4% | 9,500 |
| 2024/01/16 | 1,286 | 1,298 | 1,286 | 1,297 | +14 | +1.1% | 12,000 |
| 2024/01/15 | 1,270 | 1,283 | 1,260 | 1,283 | +23 | +1.8% | 10,700 |
| 2024/01/12 | 1,280 | 1,280 | 1,240 | 1,260 | -15 | -1.2% | 24,700 |
| 2024/01/11 | 1,280 | 1,288 | 1,275 | 1,275 | +1 | +0.1% | 8,300 |
| 2024/01/10 | 1,270 | 1,277 | 1,270 | 1,274 | +7 | +0.6% | 10,200 |
| 2024/01/09 | 1,262 | 1,277 | 1,262 | 1,267 | +17 | +1.4% | 16,400 |
| 2024/01/05 | 1,252 | 1,259 | 1,236 | 1,250 | +10 | +0.8% | 10,800 |
| 2024/01/04 | 1,226 | 1,240 | 1,220 | 1,240 | +25 | +2.1% | 25,200 |
| 2023/12/29 | 1,208 | 1,220 | 1,198 | 1,215 | +7 | +0.6% | 24,900 |
| 2023/12/28 | 1,199 | 1,219 | 1,199 | 1,208 | +16 | +1.3% | 32,000 |
| 2023/12/27 | 1,191 | 1,194 | 1,190 | 1,192 | -1 | -0.1% | 29,400 |
| 2023/12/26 | 1,194 | 1,196 | 1,192 | 1,193 | -2 | -0.2% | 12,000 |
| 2023/12/25 | 1,196 | 1,200 | 1,194 | 1,195 | +2 | +0.2% | 13,400 |
| 2023/12/22 | 1,196 | 1,199 | 1,193 | 1,193 | -1 | -0.1% | 9,200 |
| 2023/12/21 | 1,195 | 1,199 | 1,194 | 1,194 | -10 | -0.8% | 9,800 |
| 2023/12/20 | 1,210 | 1,219 | 1,204 | 1,204 | -6 | -0.5% | 12,100 |
| 2023/12/19 | 1,206 | 1,215 | 1,205 | 1,210 | +10 | +0.8% | 15,300 |
| 2023/12/18 | 1,190 | 1,202 | 1,185 | 1,200 | +11 | +0.9% | 19,400 |
| 2023/12/15 | 1,180 | 1,189 | 1,180 | 1,189 | +4 | +0.3% | 5,800 |
| 2023/12/14 | 1,189 | 1,194 | 1,176 | 1,185 | +3 | +0.3% | 15,800 |
| 2023/12/13 | 1,180 | 1,187 | 1,180 | 1,182 | +2 | +0.2% | 8,600 |
| 2023/12/12 | 1,187 | 1,188 | 1,179 | 1,180 | -4 | -0.3% | 14,500 |
| 2023/12/11 | 1,188 | 1,195 | 1,184 | 1,184 | +7 | +0.6% | 14,300 |
51～
100
件表示中 / 3452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 | 130,900円 | +32.3% | -6.8% | 3.82% | 27.58倍 | 2.59倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステムや決済、広告などのマーケティングが柱 |
| ＵＵＵＭ | 40,800円 | +28.2% | - | 0.00% | 32.46倍 | 2.79倍 |
|
ユーチューバー事務所大手。アドセンス（動画広告収入）、マーケティングが柱。グッズ販売も |
| アイキューブ | 152,500円 | +12.7% | +6.6% | 1.97% | 18.23倍 | 3.07倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| データアプリ | 105,900円 | +16.2% | +8.7% | 2.27% | 15.28倍 | 1.61倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| システムディ | 119,300円 | +3.2% | +2.5% | 2.01% | 12.08倍 | 1.87倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
市場注目の銘柄
チャート関連のコラム
