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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/22 | 1,320 | 1,320 | 1,300 | 1,312 | -9 | -0.7% | 3,200 |
| 2024/04/19 | 1,308 | 1,321 | 1,297 | 1,321 | +6 | +0.5% | 5,700 |
| 2024/04/18 | 1,314 | 1,321 | 1,306 | 1,315 | -4 | -0.3% | 2,100 |
| 2024/04/17 | 1,328 | 1,338 | 1,310 | 1,319 | -13 | -1% | 3,000 |
| 2024/04/16 | 1,335 | 1,341 | 1,330 | 1,332 | -9 | -0.7% | 3,500 |
| 2024/04/15 | 1,352 | 1,353 | 1,341 | 1,341 | -13 | -1% | 3,400 |
| 2024/04/12 | 1,357 | 1,374 | 1,350 | 1,354 | -2 | -0.1% | 1,900 |
| 2024/04/11 | 1,350 | 1,374 | 1,350 | 1,356 | -1 | -0.1% | 1,500 |
| 2024/04/10 | 1,374 | 1,378 | 1,355 | 1,357 | -13 | -0.9% | 2,000 |
| 2024/04/09 | 1,361 | 1,377 | 1,361 | 1,370 | +14 | +1% | 2,400 |
| 2024/04/08 | 1,344 | 1,360 | 1,344 | 1,356 | +15 | +1.1% | 2,800 |
| 2024/04/05 | 1,342 | 1,344 | 1,328 | 1,341 | -3 | -0.2% | 4,100 |
| 2024/04/04 | 1,330 | 1,350 | 1,330 | 1,344 | +14 | +1.1% | 4,200 |
| 2024/04/03 | 1,323 | 1,340 | 1,309 | 1,330 | -11 | -0.8% | 7,200 |
| 2024/04/02 | 1,376 | 1,376 | 1,341 | 1,341 | -35 | -2.5% | 7,300 |
| 2024/04/01 | 1,383 | 1,391 | 1,376 | 1,376 | ±0 | ±0% | 6,000 |
| 2024/03/29 | 1,373 | 1,381 | 1,370 | 1,376 | +4 | +0.3% | 7,400 |
| 2024/03/28 | 1,367 | 1,391 | 1,366 | 1,372 | -58 | -4.1% | 22,600 |
| 2024/03/27 | 1,408 | 1,443 | 1,408 | 1,430 | -15 | -1% | 66,500 |
| 2024/03/26 | 1,452 | 1,453 | 1,445 | 1,445 | -7 | -0.5% | 11,500 |
251～
300
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
