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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,316 | 1,318 | 1,302 | 1,306 | -8 | -0.6% | 4,400 |
| 2024/02/07 | 1,321 | 1,324 | 1,311 | 1,314 | -7 | -0.5% | 5,800 |
| 2024/02/06 | 1,335 | 1,335 | 1,320 | 1,321 | -7 | -0.5% | 5,400 |
| 2024/02/05 | 1,331 | 1,331 | 1,325 | 1,328 | -3 | -0.2% | 6,800 |
| 2024/02/02 | 1,336 | 1,341 | 1,331 | 1,331 | -3 | -0.2% | 3,600 |
| 2024/02/01 | 1,341 | 1,341 | 1,333 | 1,334 | -7 | -0.5% | 5,700 |
| 2024/01/31 | 1,330 | 1,341 | 1,328 | 1,341 | +7 | +0.5% | 5,800 |
| 2024/01/30 | 1,320 | 1,334 | 1,320 | 1,334 | +14 | +1.1% | 5,400 |
| 2024/01/29 | 1,319 | 1,326 | 1,313 | 1,320 | +7 | +0.5% | 6,700 |
| 2024/01/26 | 1,324 | 1,324 | 1,306 | 1,313 | -3 | -0.2% | 7,600 |
| 2024/01/25 | 1,301 | 1,318 | 1,300 | 1,316 | +16 | +1.2% | 6,900 |
| 2024/01/24 | 1,293 | 1,304 | 1,290 | 1,300 | +11 | +0.9% | 14,300 |
| 2024/01/23 | 1,294 | 1,294 | 1,283 | 1,289 | -1 | -0.1% | 7,300 |
| 2024/01/22 | 1,289 | 1,296 | 1,287 | 1,290 | +1 | +0.1% | 5,800 |
| 2024/01/19 | 1,290 | 1,290 | 1,283 | 1,289 | +3 | +0.2% | 1,800 |
| 2024/01/18 | 1,292 | 1,292 | 1,282 | 1,286 | -6 | -0.5% | 5,900 |
| 2024/01/17 | 1,298 | 1,299 | 1,280 | 1,292 | -5 | -0.4% | 9,500 |
| 2024/01/16 | 1,286 | 1,298 | 1,286 | 1,297 | +14 | +1.1% | 12,000 |
| 2024/01/15 | 1,270 | 1,283 | 1,260 | 1,283 | +23 | +1.8% | 10,700 |
| 2024/01/12 | 1,280 | 1,280 | 1,240 | 1,260 | -15 | -1.2% | 24,700 |
| 2024/01/11 | 1,280 | 1,288 | 1,275 | 1,275 | +1 | +0.1% | 8,300 |
| 2024/01/10 | 1,270 | 1,277 | 1,270 | 1,274 | +7 | +0.6% | 10,200 |
| 2024/01/09 | 1,262 | 1,277 | 1,262 | 1,267 | +17 | +1.4% | 16,400 |
| 2024/01/05 | 1,252 | 1,259 | 1,236 | 1,250 | +10 | +0.8% | 10,800 |
| 2024/01/04 | 1,226 | 1,240 | 1,220 | 1,240 | +25 | +2.1% | 25,200 |
| 2023/12/29 | 1,208 | 1,220 | 1,198 | 1,215 | +7 | +0.6% | 24,900 |
| 2023/12/28 | 1,199 | 1,219 | 1,199 | 1,208 | +16 | +1.3% | 32,000 |
| 2023/12/27 | 1,191 | 1,194 | 1,190 | 1,192 | -1 | -0.1% | 29,400 |
| 2023/12/26 | 1,194 | 1,196 | 1,192 | 1,193 | -2 | -0.2% | 12,000 |
| 2023/12/25 | 1,196 | 1,200 | 1,194 | 1,195 | +2 | +0.2% | 13,400 |
| 2023/12/22 | 1,196 | 1,199 | 1,193 | 1,193 | -1 | -0.1% | 9,200 |
| 2023/12/21 | 1,195 | 1,199 | 1,194 | 1,194 | -10 | -0.8% | 9,800 |
| 2023/12/20 | 1,210 | 1,219 | 1,204 | 1,204 | -6 | -0.5% | 12,100 |
| 2023/12/19 | 1,206 | 1,215 | 1,205 | 1,210 | +10 | +0.8% | 15,300 |
| 2023/12/18 | 1,190 | 1,202 | 1,185 | 1,200 | +11 | +0.9% | 19,400 |
| 2023/12/15 | 1,180 | 1,189 | 1,180 | 1,189 | +4 | +0.3% | 5,800 |
| 2023/12/14 | 1,189 | 1,194 | 1,176 | 1,185 | +3 | +0.3% | 15,800 |
| 2023/12/13 | 1,180 | 1,187 | 1,180 | 1,182 | +2 | +0.2% | 8,600 |
| 2023/12/12 | 1,187 | 1,188 | 1,179 | 1,180 | -4 | -0.3% | 14,500 |
| 2023/12/11 | 1,188 | 1,195 | 1,184 | 1,184 | +7 | +0.6% | 14,300 |
| 2023/12/08 | 1,195 | 1,196 | 1,175 | 1,177 | -21 | -1.8% | 33,100 |
| 2023/12/07 | 1,207 | 1,209 | 1,197 | 1,198 | -9 | -0.7% | 26,300 |
| 2023/12/06 | 1,207 | 1,209 | 1,205 | 1,207 | +2 | +0.2% | 9,600 |
| 2023/12/05 | 1,208 | 1,211 | 1,205 | 1,205 | -4 | -0.3% | 15,800 |
| 2023/12/04 | 1,210 | 1,212 | 1,208 | 1,209 | -1 | -0.1% | 12,000 |
| 2023/12/01 | 1,211 | 1,215 | 1,206 | 1,210 | -2 | -0.2% | 14,600 |
| 2023/11/30 | 1,207 | 1,213 | 1,205 | 1,212 | +9 | +0.7% | 28,700 |
| 2023/11/29 | 1,202 | 1,216 | 1,202 | 1,203 | -5 | -0.4% | 56,000 |
| 2023/11/28 | 1,203 | 1,225 | 1,201 | 1,208 | +20 | +1.7% | 305,400 |
| 2023/11/27 | 1,188 | 1,193 | 1,182 | 1,188 | -2 | -0.2% | 93,300 |
301～
350
件表示中 / 3692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 |
| ＡＩｉｎｓｉｄｅ | 303,000円 | +12.7% | -9.1% | 0.00% | 53.43倍 | 2.35倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| オリコン | 79,500円 | +8.3% | +7.7% | 4.53% | 8.79倍 | 1.98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 |
| ランドコンピ | 66,300円 | +3.4% | -27.4% | 5.43% | 14.17倍 | 2.11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 |
| ＪＤＳＣ | 86,000円 | +27.6% | - | 0.00% | 57.76倍 | 3.09倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
市場注目の銘柄
チャート関連のコラム
