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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,450 | 1,452 | 1,432 | 1,437 | -27 | -1.8% | 77,000 |
| 2023/09/26 | 1,460 | 1,472 | 1,454 | 1,464 | -15 | -1% | 14,100 |
| 2023/09/25 | 1,492 | 1,492 | 1,470 | 1,479 | -3 | -0.2% | 11,700 |
| 2023/09/22 | 1,489 | 1,489 | 1,455 | 1,482 | -8 | -0.5% | 10,700 |
| 2023/09/21 | 1,493 | 1,493 | 1,475 | 1,490 | -1 | -0.1% | 8,900 |
| 2023/09/20 | 1,479 | 1,493 | 1,479 | 1,491 | +15 | +1% | 9,100 |
| 2023/09/19 | 1,484 | 1,484 | 1,470 | 1,476 | +26 | +1.8% | 10,500 |
| 2023/09/15 | 1,466 | 1,466 | 1,430 | 1,450 | -15 | -1% | 18,000 |
| 2023/09/14 | 1,455 | 1,465 | 1,453 | 1,465 | +10 | +0.7% | 3,300 |
| 2023/09/13 | 1,455 | 1,463 | 1,454 | 1,455 | ±0 | ±0% | 2,000 |
| 2023/09/12 | 1,455 | 1,468 | 1,455 | 1,455 | ±0 | ±0% | 4,400 |
| 2023/09/11 | 1,485 | 1,490 | 1,455 | 1,455 | -27 | -1.8% | 10,300 |
| 2023/09/08 | 1,468 | 1,484 | 1,468 | 1,482 | +4 | +0.3% | 7,000 |
| 2023/09/07 | 1,474 | 1,488 | 1,467 | 1,478 | +13 | +0.9% | 9,600 |
| 2023/09/06 | 1,450 | 1,476 | 1,443 | 1,465 | +20 | +1.4% | 16,300 |
| 2023/09/05 | 1,428 | 1,445 | 1,427 | 1,445 | +25 | +1.8% | 8,200 |
| 2023/09/04 | 1,425 | 1,427 | 1,402 | 1,420 | ±0 | ±0% | 7,700 |
| 2023/09/01 | 1,400 | 1,420 | 1,396 | 1,420 | +32 | +2.3% | 11,100 |
| 2023/08/31 | 1,375 | 1,406 | 1,375 | 1,388 | +13 | +0.9% | 19,500 |
| 2023/08/30 | 1,381 | 1,381 | 1,368 | 1,375 | -1 | -0.1% | 5,900 |
| 2023/08/29 | 1,386 | 1,386 | 1,370 | 1,376 | -6 | -0.4% | 8,700 |
| 2023/08/28 | 1,390 | 1,390 | 1,368 | 1,382 | +22 | +1.6% | 12,100 |
| 2023/08/25 | 1,352 | 1,364 | 1,349 | 1,360 | +8 | +0.6% | 3,100 |
| 2023/08/24 | 1,340 | 1,368 | 1,339 | 1,352 | +12 | +0.9% | 11,000 |
| 2023/08/23 | 1,343 | 1,349 | 1,340 | 1,340 | -3 | -0.2% | 8,500 |
| 2023/08/22 | 1,345 | 1,345 | 1,335 | 1,343 | +14 | +1.1% | 4,000 |
| 2023/08/21 | 1,339 | 1,344 | 1,320 | 1,329 | +1 | +0.1% | 8,800 |
| 2023/08/18 | 1,395 | 1,395 | 1,312 | 1,328 | -17 | -1.3% | 49,700 |
| 2023/08/17 | 1,316 | 1,394 | 1,307 | 1,345 | +38 | +2.9% | 25,000 |
| 2023/08/16 | 1,291 | 1,307 | 1,286 | 1,307 | +16 | +1.2% | 12,200 |
| 2023/08/15 | 1,291 | 1,298 | 1,281 | 1,291 | +1 | +0.1% | 4,700 |
| 2023/08/14 | 1,292 | 1,294 | 1,271 | 1,290 | -2 | -0.2% | 15,600 |
| 2023/08/10 | 1,277 | 1,304 | 1,270 | 1,292 | +28 | +2.2% | 9,200 |
| 2023/08/09 | 1,271 | 1,278 | 1,259 | 1,264 | ±0 | ±0% | 5,400 |
| 2023/08/08 | 1,280 | 1,282 | 1,260 | 1,264 | -16 | -1.3% | 4,300 |
| 2023/08/07 | 1,266 | 1,280 | 1,258 | 1,280 | +24 | +1.9% | 1,800 |
| 2023/08/04 | 1,255 | 1,278 | 1,254 | 1,256 | +1 | +0.1% | 5,800 |
| 2023/08/03 | 1,278 | 1,283 | 1,252 | 1,255 | -31 | -2.4% | 8,500 |
| 2023/08/02 | 1,282 | 1,295 | 1,278 | 1,286 | +4 | +0.3% | 2,900 |
| 2023/08/01 | 1,274 | 1,290 | 1,274 | 1,282 | +9 | +0.7% | 1,300 |
| 2023/07/31 | 1,293 | 1,295 | 1,269 | 1,273 | -24 | -1.9% | 11,600 |
| 2023/07/28 | 1,297 | 1,302 | 1,278 | 1,297 | +2 | +0.2% | 4,100 |
| 2023/07/27 | 1,308 | 1,308 | 1,278 | 1,295 | -20 | -1.5% | 15,300 |
| 2023/07/26 | 1,324 | 1,324 | 1,307 | 1,315 | +8 | +0.6% | 6,000 |
| 2023/07/25 | 1,319 | 1,320 | 1,307 | 1,307 | -10 | -0.8% | 3,600 |
| 2023/07/24 | 1,312 | 1,324 | 1,312 | 1,317 | +10 | +0.8% | 10,400 |
| 2023/07/21 | 1,307 | 1,308 | 1,298 | 1,307 | +5 | +0.4% | 5,000 |
| 2023/07/20 | 1,280 | 1,308 | 1,280 | 1,302 | +24 | +1.9% | 10,700 |
| 2023/07/19 | 1,271 | 1,278 | 1,266 | 1,278 | +7 | +0.6% | 6,500 |
| 2023/07/18 | 1,287 | 1,287 | 1,256 | 1,271 | +9 | +0.7% | 10,200 |
151～
200
件表示中 / 3453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 | 131,100円 | +32.3% | -6.8% | 3.81% | 27.62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 |
| データＨＲ | 64,000円 | +11.1% | - | 0.00% | - | 2.32倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ＵＵＵＭ | 40,400円 | +28.2% | - | 0.00% | 32.14倍 | 2.76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 | 150,000円 | +12.7% | +6.6% | 2.00% | 17.93倍 | 3.02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 |
| アイサンテクノロ | 141,900円 | +9.5% | -26.4% | 1.41% | 34.97倍 | 1.25倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
市場注目の銘柄
チャート関連のコラム
