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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,201 | 1,203 | 1,190 | 1,190 | -11 | -0.9% | 44,600 |
| 2023/11/22 | 1,209 | 1,209 | 1,200 | 1,201 | -10 | -0.8% | 26,100 |
| 2023/11/21 | 1,207 | 1,220 | 1,196 | 1,211 | +7 | +0.6% | 37,400 |
| 2023/11/20 | 1,175 | 1,223 | 1,170 | 1,204 | -91 | -7% | 133,800 |
| 2023/11/17 | 1,252 | 1,299 | 1,252 | 1,295 | +40 | +3.2% | 14,500 |
| 2023/11/16 | 1,253 | 1,261 | 1,253 | 1,255 | +2 | +0.2% | 4,100 |
| 2023/11/15 | 1,280 | 1,280 | 1,250 | 1,253 | -20 | -1.6% | 8,600 |
| 2023/11/14 | 1,260 | 1,273 | 1,260 | 1,273 | +39 | +3.2% | 15,400 |
| 2023/11/13 | 1,245 | 1,249 | 1,234 | 1,234 | -8 | -0.6% | 8,400 |
| 2023/11/10 | 1,243 | 1,247 | 1,235 | 1,242 | -1 | -0.1% | 8,000 |
| 2023/11/09 | 1,250 | 1,256 | 1,242 | 1,243 | -6 | -0.5% | 2,400 |
| 2023/11/08 | 1,267 | 1,267 | 1,242 | 1,249 | -15 | -1.2% | 4,800 |
| 2023/11/07 | 1,258 | 1,264 | 1,240 | 1,264 | ±0 | ±0% | 6,100 |
| 2023/11/06 | 1,274 | 1,274 | 1,251 | 1,264 | +7 | +0.6% | 9,000 |
| 2023/11/02 | 1,245 | 1,257 | 1,240 | 1,257 | +16 | +1.3% | 4,000 |
| 2023/11/01 | 1,240 | 1,244 | 1,235 | 1,241 | +8 | +0.6% | 6,800 |
| 2023/10/31 | 1,239 | 1,249 | 1,231 | 1,233 | -6 | -0.5% | 4,600 |
| 2023/10/30 | 1,252 | 1,258 | 1,234 | 1,239 | -12 | -1% | 7,100 |
| 2023/10/27 | 1,257 | 1,262 | 1,247 | 1,251 | +1 | +0.1% | 3,100 |
| 2023/10/26 | 1,266 | 1,272 | 1,236 | 1,250 | -16 | -1.3% | 13,800 |
| 2023/10/25 | 1,280 | 1,287 | 1,255 | 1,266 | -12 | -0.9% | 7,700 |
| 2023/10/24 | 1,276 | 1,285 | 1,258 | 1,278 | +1 | +0.1% | 13,100 |
| 2023/10/23 | 1,306 | 1,310 | 1,275 | 1,277 | -35 | -2.7% | 13,400 |
| 2023/10/20 | 1,311 | 1,315 | 1,309 | 1,312 | -3 | -0.2% | 3,300 |
| 2023/10/19 | 1,311 | 1,323 | 1,307 | 1,315 | +3 | +0.2% | 4,900 |
| 2023/10/18 | 1,336 | 1,336 | 1,310 | 1,312 | -11 | -0.8% | 5,300 |
| 2023/10/17 | 1,330 | 1,344 | 1,323 | 1,323 | -17 | -1.3% | 3,400 |
| 2023/10/16 | 1,330 | 1,340 | 1,313 | 1,340 | -3 | -0.2% | 5,900 |
| 2023/10/13 | 1,355 | 1,358 | 1,340 | 1,343 | -20 | -1.5% | 6,500 |
| 2023/10/12 | 1,369 | 1,382 | 1,363 | 1,363 | -4 | -0.3% | 2,300 |
| 2023/10/11 | 1,389 | 1,389 | 1,367 | 1,367 | -18 | -1.3% | 1,800 |
| 2023/10/10 | 1,399 | 1,399 | 1,385 | 1,385 | ±0 | ±0% | 3,100 |
| 2023/10/06 | 1,364 | 1,386 | 1,360 | 1,385 | +37 | +2.7% | 3,000 |
| 2023/10/05 | 1,306 | 1,350 | 1,306 | 1,348 | +40 | +3.1% | 8,700 |
| 2023/10/04 | 1,334 | 1,334 | 1,304 | 1,308 | -42 | -3.1% | 6,600 |
| 2023/10/03 | 1,350 | 1,355 | 1,341 | 1,350 | -2 | -0.1% | 4,300 |
| 2023/10/02 | 1,386 | 1,386 | 1,352 | 1,352 | -34 | -2.5% | 8,800 |
| 2023/09/29 | 1,397 | 1,397 | 1,386 | 1,386 | -11 | -0.8% | 6,000 |
| 2023/09/28 | 1,407 | 1,415 | 1,387 | 1,397 | -40 | -2.8% | 25,900 |
| 2023/09/27 | 1,450 | 1,452 | 1,432 | 1,437 | -27 | -1.8% | 77,000 |
| 2023/09/26 | 1,460 | 1,472 | 1,454 | 1,464 | -15 | -1% | 14,100 |
| 2023/09/25 | 1,492 | 1,492 | 1,470 | 1,479 | -3 | -0.2% | 11,700 |
| 2023/09/22 | 1,489 | 1,489 | 1,455 | 1,482 | -8 | -0.5% | 10,700 |
| 2023/09/21 | 1,493 | 1,493 | 1,475 | 1,490 | -1 | -0.1% | 8,900 |
| 2023/09/20 | 1,479 | 1,493 | 1,479 | 1,491 | +15 | +1% | 9,100 |
| 2023/09/19 | 1,484 | 1,484 | 1,470 | 1,476 | +26 | +1.8% | 10,500 |
| 2023/09/15 | 1,466 | 1,466 | 1,430 | 1,450 | -15 | -1% | 18,000 |
| 2023/09/14 | 1,455 | 1,465 | 1,453 | 1,465 | +10 | +0.7% | 3,300 |
| 2023/09/13 | 1,455 | 1,463 | 1,454 | 1,455 | ±0 | ±0% | 2,000 |
| 2023/09/12 | 1,455 | 1,468 | 1,455 | 1,455 | ±0 | ±0% | 4,400 |
351～
400
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
