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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2024/03/25 | 1,455 | 1,460 | 1,452 | 1,452 | -7 | -0.5% | 9,100 |
| 2024/03/22 | 1,458 | 1,459 | 1,449 | 1,459 | +8 | +0.6% | 4,800 |
| 2024/03/21 | 1,458 | 1,458 | 1,442 | 1,451 | +16 | +1.1% | 9,100 |
| 2024/03/19 | 1,430 | 1,451 | 1,423 | 1,435 | +12 | +0.8% | 5,300 |
| 2024/03/18 | 1,413 | 1,427 | 1,411 | 1,423 | +18 | +1.3% | 8,400 |
| 2024/03/15 | 1,406 | 1,415 | 1,404 | 1,405 | -4 | -0.3% | 4,100 |
| 2024/03/14 | 1,406 | 1,420 | 1,404 | 1,409 | +3 | +0.2% | 2,900 |
| 2024/03/13 | 1,425 | 1,425 | 1,406 | 1,406 | -3 | -0.2% | 3,900 |
| 2024/03/12 | 1,402 | 1,428 | 1,402 | 1,409 | ±0 | ±0% | 3,400 |
| 2024/03/11 | 1,406 | 1,420 | 1,402 | 1,409 | -15 | -1.1% | 7,300 |
| 2024/03/08 | 1,423 | 1,438 | 1,423 | 1,424 | -16 | -1.1% | 5,200 |
| 2024/03/07 | 1,446 | 1,453 | 1,430 | 1,440 | -7 | -0.5% | 7,400 |
| 2024/03/06 | 1,409 | 1,447 | 1,409 | 1,447 | +30 | +2.1% | 3,300 |
| 2024/03/05 | 1,426 | 1,431 | 1,403 | 1,417 | -16 | -1.1% | 7,800 |
| 2024/03/04 | 1,456 | 1,463 | 1,430 | 1,433 | -18 | -1.2% | 9,000 |
| 2024/03/01 | 1,457 | 1,457 | 1,451 | 1,451 | -6 | -0.4% | 3,400 |
| 2024/02/29 | 1,450 | 1,460 | 1,445 | 1,457 | +4 | +0.3% | 4,400 |
| 2024/02/28 | 1,419 | 1,464 | 1,419 | 1,453 | +34 | +2.4% | 18,300 |
| 2024/02/27 | 1,420 | 1,428 | 1,415 | 1,419 | -1 | -0.1% | 4,100 |
| 2024/02/26 | 1,419 | 1,434 | 1,411 | 1,420 | -4 | -0.3% | 7,000 |
| 2024/02/22 | 1,395 | 1,435 | 1,395 | 1,424 | +29 | +2.1% | 23,100 |
| 2024/02/21 | 1,395 | 1,395 | 1,382 | 1,395 | ±0 | ±0% | 4,200 |
| 2024/02/20 | 1,377 | 1,395 | 1,368 | 1,395 | +18 | +1.3% | 10,200 |
| 2024/02/19 | 1,360 | 1,380 | 1,350 | 1,377 | +19 | +1.4% | 12,200 |
| 2024/02/16 | 1,351 | 1,374 | 1,350 | 1,358 | +3 | +0.2% | 9,800 |
| 2024/02/15 | 1,383 | 1,383 | 1,337 | 1,355 | -14 | -1% | 13,100 |
| 2024/02/14 | 1,350 | 1,390 | 1,339 | 1,369 | +61 | +4.7% | 42,900 |
| 2024/02/13 | 1,297 | 1,310 | 1,297 | 1,308 | +2 | +0.2% | 8,000 |
| 2024/02/09 | 1,307 | 1,308 | 1,292 | 1,306 | ±0 | ±0% | 9,400 |
| 2024/02/08 | 1,316 | 1,318 | 1,302 | 1,306 | -8 | -0.6% | 4,400 |
251～
300
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
