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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,420 | 1,420 | 1,398 | 1,405 | +14 | +1% | 10,300 |
| 2024/09/13 | 1,388 | 1,394 | 1,385 | 1,391 | +3 | +0.2% | 2,100 |
| 2024/09/12 | 1,374 | 1,388 | 1,368 | 1,388 | +23 | +1.7% | 63,400 |
| 2024/09/11 | 1,390 | 1,393 | 1,360 | 1,365 | -22 | -1.6% | 5,800 |
| 2024/09/10 | 1,391 | 1,392 | 1,372 | 1,387 | +2 | +0.1% | 7,000 |
| 2024/09/09 | 1,370 | 1,385 | 1,340 | 1,385 | +15 | +1.1% | 13,800 |
| 2024/09/06 | 1,392 | 1,392 | 1,369 | 1,370 | -25 | -1.8% | 2,500 |
| 2024/09/05 | 1,371 | 1,413 | 1,352 | 1,395 | +36 | +2.6% | 8,800 |
| 2024/09/04 | 1,420 | 1,420 | 1,359 | 1,359 | -62 | -4.4% | 19,500 |
| 2024/09/03 | 1,428 | 1,428 | 1,420 | 1,421 | ±0 | ±0% | 2,100 |
| 2024/09/02 | 1,420 | 1,452 | 1,420 | 1,421 | +7 | +0.5% | 9,900 |
| 2024/08/30 | 1,403 | 1,416 | 1,400 | 1,414 | +3 | +0.2% | 3,300 |
| 2024/08/29 | 1,376 | 1,415 | 1,376 | 1,411 | +42 | +3.1% | 5,400 |
| 2024/08/28 | 1,384 | 1,384 | 1,364 | 1,369 | -15 | -1.1% | 4,100 |
| 2024/08/27 | 1,400 | 1,414 | 1,380 | 1,384 | -15 | -1.1% | 8,400 |
| 2024/08/26 | 1,366 | 1,399 | 1,366 | 1,399 | +58 | +4.3% | 8,600 |
| 2024/08/23 | 1,310 | 1,342 | 1,309 | 1,341 | +32 | +2.4% | 3,700 |
| 2024/08/22 | 1,300 | 1,309 | 1,295 | 1,309 | +9 | +0.7% | 2,800 |
| 2024/08/21 | 1,274 | 1,300 | 1,270 | 1,300 | +20 | +1.6% | 3,700 |
| 2024/08/20 | 1,276 | 1,287 | 1,258 | 1,280 | +23 | +1.8% | 3,500 |
| 2024/08/19 | 1,258 | 1,273 | 1,250 | 1,257 | -1 | -0.1% | 7,800 |
| 2024/08/16 | 1,250 | 1,260 | 1,241 | 1,258 | +22 | +1.8% | 7,100 |
| 2024/08/15 | 1,248 | 1,250 | 1,233 | 1,236 | +5 | +0.4% | 7,600 |
| 2024/08/14 | 1,230 | 1,244 | 1,228 | 1,231 | +5 | +0.4% | 6,800 |
| 2024/08/13 | 1,206 | 1,238 | 1,206 | 1,226 | +20 | +1.7% | 10,000 |
| 2024/08/09 | 1,206 | 1,226 | 1,201 | 1,206 | +21 | +1.8% | 13,300 |
| 2024/08/08 | 1,158 | 1,194 | 1,158 | 1,185 | +17 | +1.5% | 7,700 |
| 2024/08/07 | 1,102 | 1,197 | 1,102 | 1,168 | +6 | +0.5% | 59,200 |
| 2024/08/06 | 1,197 | 1,197 | 1,146 | 1,162 | +83 | +7.7% | 19,900 |
| 2024/08/05 | 1,200 | 1,246 | 1,025 | 1,079 | -244 | -18.4% | 58,600 |
| 2024/08/02 | 1,366 | 1,366 | 1,305 | 1,323 | -51 | -3.7% | 11,100 |
| 2024/08/01 | 1,396 | 1,396 | 1,370 | 1,374 | -24 | -1.7% | 4,100 |
| 2024/07/31 | 1,392 | 1,398 | 1,378 | 1,398 | -2 | -0.1% | 4,100 |
| 2024/07/30 | 1,411 | 1,411 | 1,390 | 1,400 | -5 | -0.4% | 6,700 |
| 2024/07/29 | 1,404 | 1,417 | 1,385 | 1,405 | +5 | +0.4% | 4,900 |
| 2024/07/26 | 1,410 | 1,418 | 1,385 | 1,400 | -8 | -0.6% | 9,000 |
| 2024/07/25 | 1,415 | 1,432 | 1,405 | 1,408 | -7 | -0.5% | 4,300 |
| 2024/07/24 | 1,422 | 1,437 | 1,415 | 1,415 | -7 | -0.5% | 1,300 |
| 2024/07/23 | 1,423 | 1,435 | 1,421 | 1,422 | +2 | +0.1% | 3,700 |
| 2024/07/22 | 1,428 | 1,432 | 1,420 | 1,420 | -8 | -0.6% | 3,400 |
| 2024/07/19 | 1,446 | 1,446 | 1,424 | 1,428 | -18 | -1.2% | 7,100 |
| 2024/07/18 | 1,447 | 1,450 | 1,440 | 1,446 | -2 | -0.1% | 2,700 |
| 2024/07/17 | 1,448 | 1,453 | 1,445 | 1,448 | ±0 | ±0% | 2,300 |
| 2024/07/16 | 1,446 | 1,454 | 1,445 | 1,448 | +2 | +0.1% | 2,600 |
| 2024/07/12 | 1,430 | 1,452 | 1,430 | 1,446 | ±0 | ±0% | 6,200 |
| 2024/07/11 | 1,446 | 1,454 | 1,445 | 1,446 | -9 | -0.6% | 6,900 |
| 2024/07/10 | 1,462 | 1,462 | 1,455 | 1,455 | -3 | -0.2% | 1,900 |
| 2024/07/09 | 1,466 | 1,466 | 1,458 | 1,458 | ±0 | ±0% | 2,700 |
| 2024/07/08 | 1,453 | 1,463 | 1,453 | 1,458 | +5 | +0.3% | 2,100 |
| 2024/07/05 | 1,452 | 1,462 | 1,448 | 1,453 | +8 | +0.6% | 11,100 |
151～
200
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 | 194,600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 |
| ランドコンピ | 66,800円 | +3.4% | -27.4% | 5.39% | 14.28倍 | 2.13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 | 79,200円 | +8.3% | +7.7% | 4.55% | 8.76倍 | 1.97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 | 189,600円 | +41.7% | +68.4% | 0.00% | 30.53倍 | 15.39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 | 85,200円 | -5.5% | -24.3% | 3.52% | 7.49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
