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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 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 |
| 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 |
101～
150
件表示中 / 3458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 | 129,900円 | +6.2% | +6.3% | 4.08% | 12.44倍 | 2.13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 |
| ＤＭＰ | 257,100円 | +6.1% | +6.1% | 0.00% | 27.88倍 | 2.34倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ＰＡＴＨ | 14,300円 | +28.5% | - | 0.00% | - | 6.75倍 |
|
経営陣刷新し自社ブランド化粧品を軸とした通販事業展開。再生医療事業等に進出し再建急ぐ |
| データＨＲ | 62,600円 | +11.1% | - | 0.00% | - | 2.27倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| Ｇｌｏｂｅｅ | 158,200円 | +32.1% | +31.1% | 0.00% | 37.83倍 | 16.00倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
