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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,002 | 1,027 | 1,002 | 1,018 | -2 | -0.2% | 20,500 |
| 2018/10/11 | 1,071 | 1,077 | 1,005 | 1,020 | -100 | -8.9% | 34,400 |
| 2018/10/10 | 1,129 | 1,144 | 1,112 | 1,120 | -2 | -0.2% | 4,900 |
| 2018/10/09 | 1,111 | 1,136 | 1,111 | 1,122 | +7 | +0.6% | 7,900 |
| 2018/10/05 | 1,119 | 1,119 | 1,112 | 1,115 | -5 | -0.4% | 5,400 |
| 2018/10/04 | 1,116 | 1,130 | 1,112 | 1,120 | -1 | -0.1% | 12,700 |
| 2018/10/03 | 1,117 | 1,127 | 1,113 | 1,121 | +1 | +0.1% | 7,600 |
| 2018/10/02 | 1,124 | 1,135 | 1,115 | 1,120 | -6 | -0.5% | 10,800 |
| 2018/10/01 | 1,140 | 1,148 | 1,122 | 1,126 | -2 | -0.2% | 10,500 |
| 2018/09/28 | 1,128 | 1,149 | 1,120 | 1,128 | -7 | -0.6% | 14,100 |
| 2018/09/27 | 1,143 | 1,144 | 1,130 | 1,135 | -6 | -0.5% | 11,900 |
| 2018/09/26 | 1,131 | 1,144 | 1,125 | 1,141 | +10 | +0.9% | 14,400 |
| 2018/09/25 | 1,138 | 1,140 | 1,104 | 1,131 | -8 | -0.7% | 15,000 |
| 2018/09/21 | 1,158 | 1,160 | 1,125 | 1,139 | -20 | -1.7% | 19,700 |
| 2018/09/20 | 1,133 | 1,159 | 1,111 | 1,159 | +39 | +3.5% | 15,500 |
| 2018/09/19 | 1,129 | 1,129 | 1,104 | 1,120 | +1 | +0.1% | 15,400 |
| 2018/09/18 | 1,129 | 1,135 | 1,109 | 1,119 | -18 | -1.6% | 10,700 |
| 2018/09/14 | 1,148 | 1,161 | 1,131 | 1,137 | -2 | -0.2% | 4,900 |
| 2018/09/13 | 1,121 | 1,161 | 1,121 | 1,139 | +12 | +1.1% | 21,900 |
| 2018/09/12 | 1,223 | 1,226 | 1,127 | 1,127 | -94 | -7.7% | 47,700 |
| 2018/09/11 | 1,254 | 1,254 | 1,206 | 1,221 | -30 | -2.4% | 20,700 |
| 2018/09/10 | 1,230 | 1,251 | 1,225 | 1,251 | +9 | +0.7% | 6,900 |
| 2018/09/07 | 1,250 | 1,258 | 1,208 | 1,242 | -28 | -2.2% | 17,400 |
| 2018/09/06 | 1,300 | 1,310 | 1,231 | 1,270 | -42 | -3.2% | 34,000 |
| 2018/09/05 | 1,271 | 1,316 | 1,271 | 1,312 | +15 | +1.2% | 31,000 |
| 2018/09/04 | 1,318 | 1,318 | 1,271 | 1,297 | -15 | -1.1% | 29,600 |
| 2018/09/03 | 1,296 | 1,319 | 1,265 | 1,312 | +26 | +2% | 56,200 |
| 2018/08/31 | 1,257 | 1,289 | 1,249 | 1,286 | +10 | +0.8% | 28,200 |
| 2018/08/30 | 1,242 | 1,292 | 1,202 | 1,276 | +64 | +5.3% | 73,600 |
| 2018/08/29 | 1,182 | 1,242 | 1,180 | 1,212 | +8 | +0.7% | 57,600 |
| 2018/08/28 | 1,196 | 1,223 | 1,176 | 1,204 | +5 | +0.4% | 37,000 |
| 2018/08/27 | 1,160 | 1,223 | 1,160 | 1,199 | +52 | +4.5% | 53,900 |
| 2018/08/24 | 1,128 | 1,160 | 1,126 | 1,147 | +12 | +1.1% | 15,900 |
| 2018/08/23 | 1,138 | 1,138 | 1,116 | 1,135 | +7 | +0.6% | 9,300 |
| 2018/08/22 | 1,138 | 1,145 | 1,113 | 1,128 | -16 | -1.4% | 8,900 |
| 2018/08/21 | 1,116 | 1,148 | 1,109 | 1,144 | +32 | +2.9% | 21,800 |
| 2018/08/20 | 1,150 | 1,150 | 1,106 | 1,112 | -44 | -3.8% | 33,500 |
| 2018/08/17 | 1,137 | 1,188 | 1,137 | 1,156 | +26 | +2.3% | 60,900 |
| 2018/08/16 | 1,092 | 1,148 | 1,092 | 1,130 | +29 | +2.6% | 37,900 |
| 2018/08/15 | 1,120 | 1,165 | 1,100 | 1,101 | +1 | +0.1% | 60,500 |
| 2018/08/14 | 1,110 | 1,165 | 1,055 | 1,100 | -62 | -5.3% | 190,600 |
| 2018/08/13 | 1,343 | 1,384 | 1,145 | 1,162 | +59 | +5.3% | 424,600 |
| 2018/08/10 | 1,103 | 1,103 | 1,103 | 1,103 | +150 | +15.7% | 10,100 |
| 2018/08/09 | 947 | 963 | 945 | 953 | +8 | +0.8% | 11,800 |
| 2018/08/08 | 956 | 976 | 930 | 945 | +2 | +0.2% | 13,800 |
| 2018/08/07 | 946 | 959 | 943 | 943 | -2 | -0.2% | 3,400 |
| 2018/08/06 | 946 | 956 | 941 | 945 | +2 | +0.2% | 3,100 |
| 2018/08/03 | 958 | 963 | 940 | 943 | -30 | -3.1% | 6,700 |
| 2018/08/02 | 960 | 975 | 951 | 973 | +13 | +1.4% | 7,300 |
| 2018/08/01 | 976 | 976 | 959 | 960 | -6 | -0.6% | 8,900 |
1601～
1650
件表示中 / 3695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 | -10.7% | -23.2% | 0.00% | 12.73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 |
| スマートドライ | 191,600円 | +41.7% | +68.4% | 0.00% | 30.85倍 | 15.55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 |
| ストリムメディ | 10,300円 | +1.5% | +9.4% | 1.94% | 29.51倍 | 1.73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 |
| オリコン | 78,800円 | +22.1% | +3.6% | 4.57% | 10.59倍 | 1.80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 |
| イーソル | 59,500円 | +6.7% | -18.7% | 0.92% | 16.61倍 | 2.27倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
市場注目の銘柄
チャート関連のコラム
