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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,945 | 1,945 | 1,945 | 1,945 | ±0 | ±0% | 1,000 |
| 2025/04/17 | 1,950 | 1,952 | 1,945 | 1,945 | -4 | -0.2% | 8,600 |
| 2025/04/16 | 1,946 | 1,951 | 1,946 | 1,949 | +3 | +0.2% | 16,800 |
| 2025/04/15 | 1,945 | 1,946 | 1,945 | 1,946 | +1 | +0.1% | 2,800 |
| 2025/04/14 | 1,947 | 1,947 | 1,945 | 1,945 | -1 | -0.1% | 2,900 |
| 2025/04/11 | 1,944 | 1,947 | 1,944 | 1,946 | +3 | +0.2% | 10,500 |
| 2025/04/10 | 1,945 | 1,947 | 1,943 | 1,943 | -2 | -0.1% | 16,100 |
| 2025/04/09 | 1,943 | 1,945 | 1,942 | 1,945 | +2 | +0.1% | 13,100 |
| 2025/04/08 | 1,941 | 1,944 | 1,941 | 1,943 | +1 | +0.1% | 68,200 |
| 2025/04/07 | 1,941 | 1,942 | 1,934 | 1,942 | ±0 | ±0% | 60,900 |
| 2025/04/04 | 1,941 | 1,942 | 1,941 | 1,942 | -1 | -0.1% | 62,100 |
| 2025/04/03 | 1,939 | 1,943 | 1,939 | 1,943 | +5 | +0.3% | 34,100 |
| 2025/04/02 | 1,937 | 1,940 | 1,936 | 1,938 | +4 | +0.2% | 20,500 |
| 2025/04/01 | 1,934 | 1,936 | 1,934 | 1,934 | +1 | +0.1% | 23,600 |
| 2025/03/31 | 1,943 | 1,943 | 1,930 | 1,933 | -11 | -0.6% | 70,400 |
| 2025/03/28 | 1,945 | 1,947 | 1,944 | 1,944 | -1 | -0.1% | 149,500 |
| 2025/03/27 | 1,946 | 1,947 | 1,944 | 1,945 | -2 | -0.1% | 160,500 |
| 2025/03/26 | 1,947 | 1,948 | 1,947 | 1,947 | ±0 | ±0% | 60,900 |
| 2025/03/25 | 1,947 | 1,948 | 1,947 | 1,947 | ±0 | ±0% | 63,200 |
| 2025/03/24 | 1,947 | 1,948 | 1,947 | 1,947 | ±0 | ±0% | 69,100 |
| 2025/03/21 | 1,947 | 1,949 | 1,947 | 1,947 | ±0 | ±0% | 133,700 |
| 2025/03/19 | 1,946 | 1,947 | 1,946 | 1,947 | +1 | +0.1% | 29,600 |
| 2025/03/18 | 1,946 | 1,947 | 1,946 | 1,946 | +1 | +0.1% | 109,100 |
| 2025/03/17 | 1,945 | 1,946 | 1,944 | 1,945 | ±0 | ±0% | 85,900 |
| 2025/03/14 | 1,944 | 1,946 | 1,944 | 1,945 | ±0 | ±0% | 100,300 |
| 2025/03/13 | 1,944 | 1,945 | 1,944 | 1,945 | +1 | +0.1% | 25,000 |
| 2025/03/12 | 1,944 | 1,945 | 1,943 | 1,944 | +1 | +0.1% | 96,700 |
| 2025/03/11 | 1,944 | 1,944 | 1,943 | 1,943 | ±0 | ±0% | 96,500 |
| 2025/03/10 | 1,943 | 1,944 | 1,943 | 1,943 | ±0 | ±0% | 27,100 |
| 2025/03/07 | 1,942 | 1,943 | 1,942 | 1,943 | +1 | +0.1% | 199,500 |
| 2025/03/06 | 1,942 | 1,942 | 1,941 | 1,942 | ±0 | ±0% | 166,200 |
| 2025/03/05 | 1,943 | 1,944 | 1,942 | 1,942 | -1 | -0.1% | 106,100 |
| 2025/03/04 | 1,944 | 1,945 | 1,943 | 1,943 | -1 | -0.1% | 315,200 |
| 2025/03/03 | 1,942 | 1,945 | 1,942 | 1,944 | +1 | +0.1% | 109,700 |
| 2025/02/28 | 1,940 | 1,943 | 1,940 | 1,943 | +3 | +0.2% | 50,700 |
| 2025/02/27 | 1,939 | 1,941 | 1,938 | 1,940 | +2 | +0.1% | 87,500 |
| 2025/02/26 | 1,938 | 1,939 | 1,936 | 1,938 | +1 | +0.1% | 131,800 |
| 2025/02/25 | 1,938 | 1,938 | 1,936 | 1,937 | ±0 | ±0% | 39,400 |
| 2025/02/21 | 1,937 | 1,939 | 1,937 | 1,937 | ±0 | ±0% | 31,000 |
| 2025/02/20 | 1,937 | 1,938 | 1,937 | 1,937 | ±0 | ±0% | 27,800 |
| 2025/02/19 | 1,935 | 1,939 | 1,935 | 1,937 | +2 | +0.1% | 179,300 |
| 2025/02/18 | 1,923 | 1,940 | 1,923 | 1,935 | +13 | +0.7% | 188,600 |
| 2025/02/17 | 1,922 | 1,924 | 1,922 | 1,922 | ±0 | ±0% | 31,800 |
| 2025/02/14 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 10,000 |
| 2025/02/13 | 1,923 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 10,700 |
| 2025/02/12 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 61,800 |
| 2025/02/10 | 1,923 | 1,923 | 1,922 | 1,922 | -1 | -0.1% | 25,900 |
| 2025/02/07 | 1,923 | 1,924 | 1,922 | 1,923 | +1 | +0.1% | 12,400 |
| 2025/02/06 | 1,922 | 1,924 | 1,921 | 1,922 | ±0 | ±0% | 55,700 |
| 2025/02/05 | 1,921 | 1,923 | 1,921 | 1,922 | +1 | +0.1% | 46,900 |
1～
50
件表示中 / 3683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 | 194,500円 | -10.7% | -23.2% | 0.00% | 12.72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 |
| ファルコム | 118,100円 | -1.0% | -3.5% | 0.85% | 15.18倍 | 1.19倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| サイバリンクス | 106,100円 | +11.8% | +37.0% | 2.83% | 10.34倍 | 1.47倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| オリコン | 78,500円 | +8.3% | +7.7% | 4.59% | 8.68倍 | 1.95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 |
| ファブリカＨＤ | 217,500円 | +6.6% | +1.2% | 1.70% | 16.63倍 | 3.19倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
