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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 1,943 | 1,943 | 1,930 | 1,933 | -11 | -0.6% | 70,400 |
| 2025/03/28 | 1,945 | 1,947 | 1,944 | 1,944 | -1 | -0.1% | 149,500 |
| 2025/03/27 | 1,946 | 1,947 | 1,944 | 1,945 | -2 | -0.1% | 160,500 |
| 2025/03/26 | 1,947 | 1,948 | 1,947 | 1,947 | ±0 | ±0% | 60,900 |
| 2025/03/25 | 1,947 | 1,948 | 1,947 | 1,947 | ±0 | ±0% | 63,200 |
| 2025/03/24 | 1,947 | 1,948 | 1,947 | 1,947 | ±0 | ±0% | 69,100 |
| 2025/03/21 | 1,947 | 1,949 | 1,947 | 1,947 | ±0 | ±0% | 133,700 |
| 2025/03/19 | 1,946 | 1,947 | 1,946 | 1,947 | +1 | +0.1% | 29,600 |
| 2025/03/18 | 1,946 | 1,947 | 1,946 | 1,946 | +1 | +0.1% | 109,100 |
| 2025/03/17 | 1,945 | 1,946 | 1,944 | 1,945 | ±0 | ±0% | 85,900 |
| 2025/03/14 | 1,944 | 1,946 | 1,944 | 1,945 | ±0 | ±0% | 100,300 |
| 2025/03/13 | 1,944 | 1,945 | 1,944 | 1,945 | +1 | +0.1% | 25,000 |
| 2025/03/12 | 1,944 | 1,945 | 1,943 | 1,944 | +1 | +0.1% | 96,700 |
| 2025/03/11 | 1,944 | 1,944 | 1,943 | 1,943 | ±0 | ±0% | 96,500 |
| 2025/03/10 | 1,943 | 1,944 | 1,943 | 1,943 | ±0 | ±0% | 27,100 |
| 2025/03/07 | 1,942 | 1,943 | 1,942 | 1,943 | +1 | +0.1% | 199,500 |
| 2025/03/06 | 1,942 | 1,942 | 1,941 | 1,942 | ±0 | ±0% | 166,200 |
| 2025/03/05 | 1,943 | 1,944 | 1,942 | 1,942 | -1 | -0.1% | 106,100 |
| 2025/03/04 | 1,944 | 1,945 | 1,943 | 1,943 | -1 | -0.1% | 315,200 |
| 2025/03/03 | 1,942 | 1,945 | 1,942 | 1,944 | +1 | +0.1% | 109,700 |
| 2025/02/28 | 1,940 | 1,943 | 1,940 | 1,943 | +3 | +0.2% | 50,700 |
| 2025/02/27 | 1,939 | 1,941 | 1,938 | 1,940 | +2 | +0.1% | 87,500 |
| 2025/02/26 | 1,938 | 1,939 | 1,936 | 1,938 | +1 | +0.1% | 131,800 |
| 2025/02/25 | 1,938 | 1,938 | 1,936 | 1,937 | ±0 | ±0% | 39,400 |
| 2025/02/21 | 1,937 | 1,939 | 1,937 | 1,937 | ±0 | ±0% | 31,000 |
| 2025/02/20 | 1,937 | 1,938 | 1,937 | 1,937 | ±0 | ±0% | 27,800 |
| 2025/02/19 | 1,935 | 1,939 | 1,935 | 1,937 | +2 | +0.1% | 179,300 |
| 2025/02/18 | 1,923 | 1,940 | 1,923 | 1,935 | +13 | +0.7% | 188,600 |
| 2025/02/17 | 1,922 | 1,924 | 1,922 | 1,922 | ±0 | ±0% | 31,800 |
| 2025/02/14 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 10,000 |
| 2025/02/13 | 1,923 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 10,700 |
| 2025/02/12 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 61,800 |
| 2025/02/10 | 1,923 | 1,923 | 1,922 | 1,922 | -1 | -0.1% | 25,900 |
| 2025/02/07 | 1,923 | 1,924 | 1,922 | 1,923 | +1 | +0.1% | 12,400 |
| 2025/02/06 | 1,922 | 1,924 | 1,921 | 1,922 | ±0 | ±0% | 55,700 |
| 2025/02/05 | 1,921 | 1,923 | 1,921 | 1,922 | +1 | +0.1% | 46,900 |
| 2025/02/04 | 1,922 | 1,924 | 1,921 | 1,921 | -1 | -0.1% | 48,700 |
| 2025/02/03 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 27,200 |
| 2025/01/31 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 15,100 |
| 2025/01/30 | 1,921 | 1,923 | 1,921 | 1,922 | +1 | +0.1% | 32,100 |
| 2025/01/29 | 1,921 | 1,922 | 1,921 | 1,921 | ±0 | ±0% | 14,000 |
| 2025/01/28 | 1,921 | 1,922 | 1,920 | 1,921 | ±0 | ±0% | 54,800 |
| 2025/01/27 | 1,921 | 1,922 | 1,921 | 1,921 | ±0 | ±0% | 22,200 |
| 2025/01/24 | 1,924 | 1,925 | 1,920 | 1,921 | -3 | -0.2% | 88,500 |
| 2025/01/23 | 1,926 | 1,926 | 1,924 | 1,924 | -1 | -0.1% | 25,400 |
| 2025/01/22 | 1,926 | 1,930 | 1,923 | 1,925 | ±0 | ±0% | 61,100 |
| 2025/01/21 | 1,922 | 1,927 | 1,922 | 1,925 | +2 | +0.1% | 61,600 |
| 2025/01/20 | 1,923 | 1,924 | 1,922 | 1,923 | ±0 | ±0% | 42,900 |
| 2025/01/17 | 1,921 | 1,923 | 1,921 | 1,923 | +2 | +0.1% | 58,100 |
| 2025/01/16 | 1,922 | 1,923 | 1,921 | 1,921 | ±0 | ±0% | 39,100 |
51～
100
件表示中 / 3719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 | 99,600円 | +3.7% | +1.7% | 4.02% | 12.74倍 | 2.18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 |
| ニューラル | 77,900円 | +3.8% | +999.9% | 0.00% | 299.62倍 | 20.17倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| リッジアイ | 303,500円 | - | - | 0.00% | 81.35倍 | 5.28倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| オリコン | 77,500円 | +22.1% | +3.6% | 4.65% | 10.36倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
