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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2025/01/15 | 1,920 | 1,922 | 1,920 | 1,921 | +1 | +0.1% | 92,300 |
| 2025/01/14 | 1,920 | 1,921 | 1,919 | 1,920 | +1 | +0.1% | 90,300 |
| 2025/01/10 | 1,919 | 1,921 | 1,919 | 1,919 | ±0 | ±0% | 83,600 |
| 2025/01/09 | 1,920 | 1,921 | 1,919 | 1,919 | -1 | -0.1% | 127,100 |
| 2025/01/08 | 1,920 | 1,921 | 1,919 | 1,920 | ±0 | ±0% | 109,600 |
| 2025/01/07 | 1,918 | 1,921 | 1,916 | 1,920 | +1 | +0.1% | 215,800 |
| 2025/01/06 | 1,911 | 1,924 | 1,908 | 1,919 | +15 | +0.8% | 489,300 |
| 2024/12/30 | 1,904 | 1,904 | 1,904 | 1,904 | +400 | +26.6% | 28,500 |
| 2024/12/27 | 1,504 | 1,504 | 1,504 | 1,504 | +300 | +24.9% | 22,400 |
| 2024/12/26 | 1,206 | 1,206 | 1,193 | 1,204 | +8 | +0.7% | 12,600 |
| 2024/12/25 | 1,195 | 1,210 | 1,195 | 1,196 | +1 | +0.1% | 6,300 |
| 2024/12/24 | 1,210 | 1,210 | 1,191 | 1,195 | -10 | -0.8% | 10,400 |
| 2024/12/23 | 1,209 | 1,213 | 1,202 | 1,205 | -3 | -0.2% | 12,600 |
| 2024/12/20 | 1,188 | 1,215 | 1,188 | 1,208 | +22 | +1.9% | 11,800 |
| 2024/12/19 | 1,173 | 1,192 | 1,173 | 1,186 | +13 | +1.1% | 9,500 |
| 2024/12/18 | 1,158 | 1,175 | 1,156 | 1,173 | +17 | +1.5% | 15,500 |
| 2024/12/17 | 1,159 | 1,168 | 1,155 | 1,156 | -3 | -0.3% | 124,000 |
| 2024/12/16 | 1,169 | 1,169 | 1,158 | 1,159 | -10 | -0.9% | 20,200 |
| 2024/12/13 | 1,178 | 1,178 | 1,161 | 1,169 | -2 | -0.2% | 15,100 |
| 2024/12/12 | 1,169 | 1,173 | 1,166 | 1,171 | +6 | +0.5% | 11,200 |
| 2024/12/11 | 1,192 | 1,192 | 1,158 | 1,165 | -23 | -1.9% | 24,500 |
| 2024/12/10 | 1,204 | 1,204 | 1,184 | 1,188 | -17 | -1.4% | 30,700 |
| 2024/12/09 | 1,210 | 1,213 | 1,198 | 1,205 | +5 | +0.4% | 140,800 |
| 2024/12/06 | 1,220 | 1,226 | 1,195 | 1,200 | -20 | -1.6% | 21,500 |
| 2024/12/05 | 1,229 | 1,231 | 1,220 | 1,220 | -5 | -0.4% | 10,700 |
| 2024/12/04 | 1,228 | 1,228 | 1,218 | 1,225 | -6 | -0.5% | 6,700 |
| 2024/12/03 | 1,232 | 1,232 | 1,223 | 1,231 | +6 | +0.5% | 7,300 |
| 2024/12/02 | 1,210 | 1,226 | 1,209 | 1,225 | +20 | +1.7% | 8,800 |
| 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 |
101～
150
件表示中 / 3721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 |
| ニューラル | 78,600円 | +3.8% | +999.9% | 0.00% | 302.31倍 | 20.35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 |
| エニグモ | 28,100円 | +13.3% | -22.7% | 3.56% | 34.61倍 | 0.98倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| Ｕｂｉｃｏｍ | 96,800円 | +3.7% | +1.7% | 4.13% | 12.38倍 | 2.12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 |
| リッジアイ | 304,000円 | - | - | 0.00% | 81.48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 |
市場注目の銘柄
チャート関連のコラム
