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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 1,450 | 1,450 | 1,444 | 1,445 | -5 | -0.3% | 2,400 |
| 2024/07/03 | 1,444 | 1,450 | 1,441 | 1,450 | +7 | +0.5% | 8,300 |
| 2024/07/02 | 1,438 | 1,445 | 1,434 | 1,443 | +5 | +0.3% | 1,700 |
| 2024/07/01 | 1,439 | 1,444 | 1,425 | 1,438 | +3 | +0.2% | 4,300 |
| 2024/06/28 | 1,420 | 1,438 | 1,420 | 1,435 | +21 | +1.5% | 7,500 |
| 2024/06/27 | 1,407 | 1,414 | 1,399 | 1,414 | +15 | +1.1% | 6,700 |
| 2024/06/26 | 1,399 | 1,403 | 1,397 | 1,399 | ±0 | ±0% | 2,700 |
| 2024/06/25 | 1,413 | 1,414 | 1,397 | 1,399 | -14 | -1% | 4,400 |
| 2024/06/24 | 1,406 | 1,413 | 1,406 | 1,413 | +12 | +0.9% | 6,700 |
| 2024/06/21 | 1,399 | 1,405 | 1,399 | 1,401 | ±0 | ±0% | 3,800 |
| 2024/06/20 | 1,405 | 1,405 | 1,398 | 1,401 | -4 | -0.3% | 3,300 |
| 2024/06/19 | 1,391 | 1,406 | 1,391 | 1,405 | +14 | +1% | 4,700 |
| 2024/06/18 | 1,395 | 1,402 | 1,388 | 1,391 | -4 | -0.3% | 5,400 |
| 2024/06/17 | 1,350 | 1,395 | 1,350 | 1,395 | +45 | +3.3% | 11,100 |
| 2024/06/14 | 1,343 | 1,350 | 1,343 | 1,350 | +8 | +0.6% | 800 |
| 2024/06/13 | 1,357 | 1,363 | 1,340 | 1,342 | -9 | -0.7% | 1,900 |
| 2024/06/12 | 1,346 | 1,359 | 1,346 | 1,351 | +8 | +0.6% | 2,500 |
| 2024/06/11 | 1,333 | 1,343 | 1,326 | 1,343 | +18 | +1.4% | 5,800 |
| 2024/06/10 | 1,314 | 1,338 | 1,314 | 1,325 | +8 | +0.6% | 3,700 |
| 2024/06/07 | 1,310 | 1,317 | 1,305 | 1,317 | +7 | +0.5% | 2,200 |
| 2024/06/06 | 1,320 | 1,336 | 1,310 | 1,310 | -10 | -0.8% | 3,200 |
| 2024/06/05 | 1,329 | 1,333 | 1,316 | 1,320 | -5 | -0.4% | 5,000 |
| 2024/06/04 | 1,313 | 1,328 | 1,313 | 1,325 | +12 | +0.9% | 5,100 |
| 2024/06/03 | 1,310 | 1,313 | 1,308 | 1,313 | +12 | +0.9% | 4,000 |
| 2024/05/31 | 1,293 | 1,305 | 1,293 | 1,301 | +10 | +0.8% | 3,700 |
| 2024/05/30 | 1,295 | 1,295 | 1,290 | 1,291 | -5 | -0.4% | 4,300 |
| 2024/05/29 | 1,306 | 1,315 | 1,295 | 1,296 | -7 | -0.5% | 4,700 |
| 2024/05/28 | 1,296 | 1,305 | 1,296 | 1,303 | +5 | +0.4% | 8,100 |
| 2024/05/27 | 1,295 | 1,303 | 1,295 | 1,298 | +8 | +0.6% | 3,300 |
| 2024/05/24 | 1,293 | 1,297 | 1,290 | 1,290 | -3 | -0.2% | 6,000 |
| 2024/05/23 | 1,296 | 1,302 | 1,293 | 1,293 | ±0 | ±0% | 3,800 |
| 2024/05/22 | 1,301 | 1,310 | 1,293 | 1,293 | -8 | -0.6% | 7,400 |
| 2024/05/21 | 1,307 | 1,309 | 1,301 | 1,301 | +2 | +0.2% | 3,000 |
| 2024/05/20 | 1,294 | 1,315 | 1,294 | 1,299 | +5 | +0.4% | 6,300 |
| 2024/05/17 | 1,286 | 1,315 | 1,286 | 1,294 | -4 | -0.3% | 9,500 |
| 2024/05/16 | 1,300 | 1,316 | 1,269 | 1,298 | -32 | -2.4% | 27,300 |
| 2024/05/15 | 1,322 | 1,330 | 1,317 | 1,330 | +14 | +1.1% | 7,900 |
| 2024/05/14 | 1,307 | 1,320 | 1,307 | 1,316 | +5 | +0.4% | 3,300 |
| 2024/05/13 | 1,309 | 1,318 | 1,301 | 1,311 | +2 | +0.2% | 4,900 |
| 2024/05/10 | 1,303 | 1,321 | 1,303 | 1,309 | +6 | +0.5% | 2,600 |
| 2024/05/09 | 1,322 | 1,322 | 1,301 | 1,303 | -8 | -0.6% | 5,500 |
| 2024/05/08 | 1,331 | 1,331 | 1,310 | 1,311 | -20 | -1.5% | 9,200 |
| 2024/05/07 | 1,335 | 1,339 | 1,331 | 1,331 | +11 | +0.8% | 3,300 |
| 2024/05/02 | 1,318 | 1,331 | 1,314 | 1,320 | +2 | +0.2% | 2,900 |
| 2024/05/01 | 1,310 | 1,323 | 1,310 | 1,318 | -6 | -0.5% | 3,300 |
| 2024/04/30 | 1,314 | 1,324 | 1,308 | 1,324 | +14 | +1.1% | 6,400 |
| 2024/04/26 | 1,314 | 1,314 | 1,305 | 1,310 | -11 | -0.8% | 2,200 |
| 2024/04/25 | 1,320 | 1,324 | 1,320 | 1,321 | -5 | -0.4% | 3,100 |
| 2024/04/24 | 1,321 | 1,326 | 1,315 | 1,326 | +11 | +0.8% | 4,900 |
| 2024/04/23 | 1,320 | 1,323 | 1,314 | 1,315 | +3 | +0.2% | 3,900 |
201～
250
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 | 66,500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 | 79,200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 | 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
