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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 87,000 | 87,000 | 85,800 | 85,800 | -1,400 | -1.6% | 50 |
| 2010/06/16 | 89,000 | 89,700 | 87,100 | 87,200 | +1,000 | +1.2% | 35 |
| 2010/06/15 | 88,000 | 88,000 | 86,200 | 86,200 | -1,800 | -2% | 18 |
| 2010/06/14 | 86,000 | 88,400 | 86,000 | 88,000 | +2,800 | +3.3% | 27 |
| 2010/06/11 | 85,000 | 85,500 | 84,500 | 85,200 | +1,800 | +2.2% | 23 |
| 2010/06/10 | 83,700 | 84,800 | 83,400 | 83,400 | +400 | +0.5% | 31 |
| 2010/06/09 | 84,800 | 85,600 | 81,700 | 83,000 | -1,000 | -1.2% | 63 |
| 2010/06/08 | 82,700 | 84,500 | 82,000 | 84,000 | +1,000 | +1.2% | 51 |
| 2010/06/07 | 86,000 | 86,100 | 81,000 | 83,000 | -8,000 | -8.8% | 172 |
| 2010/06/04 | 91,500 | 92,500 | 91,000 | 91,000 | ±0 | ±0% | 40 |
| 2010/06/03 | 90,800 | 92,000 | 90,100 | 91,000 | +1,200 | +1.3% | 38 |
| 2010/06/02 | 89,900 | 90,500 | 87,700 | 89,800 | -200 | -0.2% | 26 |
| 2010/06/01 | 90,000 | 90,000 | 87,000 | 90,000 | ±0 | ±0% | 65 |
| 2010/05/31 | 85,300 | 90,500 | 85,300 | 90,000 | +3,200 | +3.7% | 38 |
| 2010/05/28 | 88,700 | 92,000 | 86,000 | 86,800 | +800 | +0.9% | 115 |
| 2010/05/27 | 83,600 | 86,000 | 81,100 | 86,000 | +3,000 | +3.6% | 61 |
| 2010/05/26 | 84,400 | 84,400 | 81,100 | 83,000 | +2,800 | +3.5% | 37 |
| 2010/05/25 | 87,000 | 87,000 | 80,200 | 80,200 | -7,700 | -8.8% | 129 |
| 2010/05/24 | 87,700 | 87,900 | 83,900 | 87,900 | +1,700 | +2% | 63 |
| 2010/05/21 | 85,000 | 86,200 | 82,500 | 86,200 | -3,800 | -4.2% | 135 |
| 2010/05/20 | 89,800 | 92,500 | 88,100 | 90,000 | -1,300 | -1.4% | 96 |
| 2010/05/19 | 87,100 | 91,500 | 84,100 | 91,300 | +1,400 | +1.6% | 102 |
| 2010/05/18 | 98,600 | 98,600 | 83,100 | 89,900 | -7,200 | -7.4% | 312 |
| 2010/05/17 | 104,800 | 104,800 | 97,100 | 97,100 | -7,700 | -7.3% | 111 |
| 2010/05/14 | 105,500 | 107,200 | 103,500 | 104,800 | -3,700 | -3.4% | 83 |
| 2010/05/13 | 105,100 | 108,700 | 105,100 | 108,500 | +2,500 | +2.4% | 110 |
| 2010/05/12 | 110,000 | 113,000 | 101,100 | 106,000 | -10,000 | -8.6% | 145 |
| 2010/05/11 | 125,000 | 125,000 | 114,500 | 116,000 | ±0 | ±0% | 87 |
| 2010/05/10 | 116,000 | 116,500 | 113,500 | 116,000 | +6,000 | +5.5% | 36 |
| 2010/05/07 | 110,000 | 114,300 | 106,500 | 110,000 | -10,800 | -8.9% | 217 |
| 2010/05/06 | 125,000 | 126,500 | 113,300 | 120,800 | -10,200 | -7.8% | 176 |
| 2010/04/30 | 128,500 | 133,000 | 125,100 | 131,000 | +5,300 | +4.2% | 104 |
| 2010/04/28 | 127,800 | 127,900 | 125,100 | 125,700 | -5,100 | -3.9% | 86 |
| 2010/04/27 | 130,000 | 131,500 | 129,000 | 130,800 | +700 | +0.5% | 89 |
| 2010/04/26 | 132,000 | 137,000 | 130,100 | 130,100 | +1,100 | +0.9% | 378 |
| 2010/04/23 | 125,700 | 129,000 | 124,000 | 129,000 | +5,000 | +4% | 155 |
| 2010/04/22 | 125,000 | 126,000 | 121,800 | 124,000 | +1,300 | +1.1% | 143 |
| 2010/04/21 | 121,000 | 122,800 | 120,100 | 122,700 | +1,000 | +0.8% | 100 |
| 2010/04/20 | 128,000 | 130,900 | 118,700 | 121,700 | -3,000 | -2.4% | 238 |
| 2010/04/19 | 122,000 | 126,000 | 121,100 | 124,700 | -2,400 | -1.9% | 156 |
| 2010/04/16 | 130,600 | 131,500 | 124,500 | 127,100 | -2,900 | -2.2% | 205 |
| 2010/04/15 | 137,000 | 139,000 | 128,600 | 130,000 | -1,000 | -0.8% | 342 |
| 2010/04/14 | 120,000 | 135,000 | 118,500 | 131,000 | +11,200 | +9.3% | 923 |
| 2010/04/13 | 120,000 | 120,000 | 116,800 | 119,800 | -200 | -0.2% | 84 |
| 2010/04/12 | 123,000 | 123,000 | 117,600 | 120,000 | +3,000 | +2.6% | 192 |
| 2010/04/09 | 115,600 | 117,500 | 113,900 | 117,000 | +1,300 | +1.1% | 51 |
| 2010/04/08 | 113,900 | 117,000 | 113,800 | 115,700 | +1,700 | +1.5% | 93 |
| 2010/04/07 | 114,000 | 116,500 | 113,800 | 114,000 | -1,900 | -1.6% | 35 |
| 2010/04/06 | 118,600 | 118,600 | 114,000 | 115,900 | -100 | -0.1% | 69 |
| 2010/04/05 | 119,000 | 120,000 | 114,800 | 116,000 | -2,800 | -2.4% | 136 |
3401～
3450
件表示中 / 3452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 | 131,800円 | +32.3% | -6.8% | 3.79% | 27.77倍 | 2.61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 |
| ＵＵＵＭ | 40,300円 | +28.2% | - | 0.00% | 32.06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 | 152,400円 | +12.7% | +6.6% | 1.97% | 18.22倍 | 3.07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 |
| データアプリ | 107,000円 | +16.2% | +8.7% | 2.24% | 15.44倍 | 1.63倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| システムディ | 119,300円 | +3.2% | +2.5% | 2.01% | 12.08倍 | 1.87倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
市場注目の銘柄
チャート関連のコラム
