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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,204 | 1,214 | 1,190 | 1,205 | +5 | +0.4% | 26,000 |
| 2024/11/28 | 1,233 | 1,244 | 1,199 | 1,200 | -43 | -3.5% | 36,000 |
| 2024/11/27 | 1,259 | 1,264 | 1,235 | 1,243 | -21 | -1.7% | 14,600 |
| 2024/11/26 | 1,295 | 1,295 | 1,226 | 1,264 | -34 | -2.6% | 28,100 |
| 2024/11/25 | 1,302 | 1,302 | 1,295 | 1,298 | -10 | -0.8% | 20,700 |
| 2024/11/22 | 1,301 | 1,309 | 1,297 | 1,308 | +7 | +0.5% | 6,300 |
| 2024/11/21 | 1,297 | 1,301 | 1,296 | 1,301 | +3 | +0.2% | 3,200 |
| 2024/11/20 | 1,313 | 1,313 | 1,298 | 1,298 | -1 | -0.1% | 5,400 |
| 2024/11/19 | 1,300 | 1,303 | 1,293 | 1,299 | -4 | -0.3% | 4,800 |
| 2024/11/18 | 1,317 | 1,330 | 1,303 | 1,303 | -12 | -0.9% | 3,500 |
| 2024/11/15 | 1,301 | 1,338 | 1,290 | 1,315 | -48 | -3.5% | 23,300 |
| 2024/11/14 | 1,365 | 1,366 | 1,350 | 1,363 | -2 | -0.1% | 5,200 |
| 2024/11/13 | 1,364 | 1,366 | 1,358 | 1,365 | +2 | +0.1% | 1,800 |
| 2024/11/12 | 1,369 | 1,371 | 1,362 | 1,363 | -6 | -0.4% | 3,100 |
| 2024/11/11 | 1,368 | 1,377 | 1,368 | 1,369 | +1 | +0.1% | 2,400 |
| 2024/11/08 | 1,374 | 1,377 | 1,368 | 1,368 | -6 | -0.4% | 2,200 |
| 2024/11/07 | 1,369 | 1,377 | 1,369 | 1,374 | +6 | +0.4% | 3,200 |
| 2024/11/06 | 1,367 | 1,374 | 1,365 | 1,368 | +1 | +0.1% | 5,400 |
| 2024/11/05 | 1,369 | 1,371 | 1,367 | 1,367 | -2 | -0.1% | 2,700 |
| 2024/11/01 | 1,369 | 1,370 | 1,364 | 1,369 | ±0 | ±0% | 1,400 |
| 2024/10/31 | 1,368 | 1,370 | 1,353 | 1,369 | +1 | +0.1% | 2,900 |
| 2024/10/30 | 1,377 | 1,378 | 1,368 | 1,368 | -2 | -0.1% | 1,300 |
| 2024/10/29 | 1,352 | 1,370 | 1,347 | 1,370 | +16 | +1.2% | 2,400 |
| 2024/10/28 | 1,345 | 1,356 | 1,345 | 1,354 | +9 | +0.7% | 2,000 |
| 2024/10/25 | 1,354 | 1,359 | 1,345 | 1,345 | -6 | -0.4% | 1,600 |
| 2024/10/24 | 1,345 | 1,369 | 1,345 | 1,351 | +1 | +0.1% | 1,200 |
| 2024/10/23 | 1,358 | 1,368 | 1,350 | 1,350 | -6 | -0.4% | 5,400 |
| 2024/10/22 | 1,373 | 1,373 | 1,356 | 1,356 | -17 | -1.2% | 6,300 |
| 2024/10/21 | 1,376 | 1,376 | 1,371 | 1,373 | -3 | -0.2% | 1,100 |
| 2024/10/18 | 1,386 | 1,389 | 1,375 | 1,376 | -22 | -1.6% | 4,800 |
| 2024/10/17 | 1,395 | 1,398 | 1,388 | 1,398 | +3 | +0.2% | 900 |
| 2024/10/16 | 1,386 | 1,395 | 1,386 | 1,395 | +9 | +0.6% | 1,400 |
| 2024/10/15 | 1,386 | 1,390 | 1,386 | 1,386 | ±0 | ±0% | 1,900 |
| 2024/10/11 | 1,390 | 1,390 | 1,375 | 1,386 | -4 | -0.3% | 1,000 |
| 2024/10/10 | 1,388 | 1,393 | 1,373 | 1,390 | -4 | -0.3% | 1,600 |
| 2024/10/09 | 1,385 | 1,394 | 1,375 | 1,394 | +6 | +0.4% | 2,500 |
| 2024/10/08 | 1,380 | 1,391 | 1,377 | 1,388 | +5 | +0.4% | 4,100 |
| 2024/10/07 | 1,385 | 1,385 | 1,383 | 1,383 | +3 | +0.2% | 2,200 |
| 2024/10/04 | 1,392 | 1,402 | 1,376 | 1,380 | -12 | -0.9% | 8,300 |
| 2024/10/03 | 1,400 | 1,403 | 1,391 | 1,392 | +4 | +0.3% | 3,900 |
| 2024/10/02 | 1,397 | 1,409 | 1,387 | 1,388 | -9 | -0.6% | 3,700 |
| 2024/10/01 | 1,410 | 1,411 | 1,395 | 1,397 | +7 | +0.5% | 2,100 |
| 2024/09/30 | 1,400 | 1,410 | 1,390 | 1,390 | -29 | -2% | 8,400 |
| 2024/09/27 | 1,400 | 1,454 | 1,400 | 1,419 | +16 | +1.1% | 34,100 |
| 2024/09/26 | 1,425 | 1,437 | 1,403 | 1,403 | -21 | -1.5% | 109,200 |
| 2024/09/25 | 1,450 | 1,455 | 1,424 | 1,424 | -26 | -1.8% | 21,600 |
| 2024/09/24 | 1,448 | 1,460 | 1,444 | 1,450 | +10 | +0.7% | 20,600 |
| 2024/09/20 | 1,413 | 1,443 | 1,412 | 1,440 | +27 | +1.9% | 9,200 |
| 2024/09/19 | 1,418 | 1,418 | 1,403 | 1,413 | +1 | +0.1% | 10,200 |
| 2024/09/18 | 1,411 | 1,415 | 1,409 | 1,412 | +7 | +0.5% | 4,100 |
101～
150
件表示中 / 3691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 | 194,700円 | -10.7% | -23.2% | 0.00% | 12.74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 |
| ランドコンピ | 66,500円 | +3.4% | -27.4% | 5.41% | 14.22倍 | 2.12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 |
| 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 |
| スマートドライ | 187,500円 | +41.7% | +68.4% | 0.00% | 30.19倍 | 15.22倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ＤＡＩＫＯＸＴ | 85,000円 | -5.5% | -24.3% | 3.53% | 7.47倍 | 0.90倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
市場注目の銘柄
チャート関連のコラム
