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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,491 | 1,501 | 1,488 | 1,492 | -8 | -0.5% | 4,600 |
| 2023/01/24 | 1,486 | 1,513 | 1,478 | 1,500 | +14 | +0.9% | 13,600 |
| 2023/01/23 | 1,478 | 1,490 | 1,467 | 1,486 | +22 | +1.5% | 8,600 |
| 2023/01/20 | 1,431 | 1,468 | 1,424 | 1,464 | +31 | +2.2% | 11,800 |
| 2023/01/19 | 1,415 | 1,436 | 1,415 | 1,433 | +20 | +1.4% | 9,300 |
| 2023/01/18 | 1,410 | 1,414 | 1,409 | 1,413 | +5 | +0.4% | 1,200 |
| 2023/01/17 | 1,422 | 1,422 | 1,406 | 1,408 | -8 | -0.6% | 1,700 |
| 2023/01/16 | 1,401 | 1,416 | 1,384 | 1,416 | +12 | +0.9% | 4,800 |
| 2023/01/13 | 1,407 | 1,414 | 1,401 | 1,404 | -3 | -0.2% | 1,800 |
| 2023/01/12 | 1,405 | 1,414 | 1,404 | 1,407 | -3 | -0.2% | 2,000 |
| 2023/01/11 | 1,383 | 1,410 | 1,383 | 1,410 | +27 | +2% | 5,300 |
| 2023/01/10 | 1,374 | 1,390 | 1,374 | 1,383 | +10 | +0.7% | 2,500 |
| 2023/01/06 | 1,381 | 1,381 | 1,373 | 1,373 | -8 | -0.6% | 1,400 |
| 2023/01/05 | 1,380 | 1,381 | 1,372 | 1,381 | +10 | +0.7% | 2,200 |
| 2023/01/04 | 1,381 | 1,381 | 1,371 | 1,371 | -2 | -0.1% | 1,900 |
| 2022/12/30 | 1,346 | 1,384 | 1,345 | 1,373 | +27 | +2% | 3,600 |
| 2022/12/29 | 1,330 | 1,350 | 1,330 | 1,346 | +6 | +0.4% | 2,800 |
| 2022/12/28 | 1,340 | 1,350 | 1,325 | 1,340 | -8 | -0.6% | 9,300 |
| 2022/12/27 | 1,344 | 1,351 | 1,330 | 1,348 | +20 | +1.5% | 14,200 |
| 2022/12/26 | 1,350 | 1,360 | 1,328 | 1,328 | -14 | -1% | 9,700 |
| 2022/12/23 | 1,372 | 1,373 | 1,340 | 1,342 | -27 | -2% | 4,900 |
| 2022/12/22 | 1,366 | 1,376 | 1,333 | 1,369 | -1 | -0.1% | 8,500 |
| 2022/12/21 | 1,361 | 1,370 | 1,333 | 1,370 | +8 | +0.6% | 9,400 |
| 2022/12/20 | 1,407 | 1,409 | 1,327 | 1,362 | -45 | -3.2% | 24,600 |
| 2022/12/19 | 1,414 | 1,417 | 1,406 | 1,407 | -1 | -0.1% | 4,800 |
| 2022/12/16 | 1,416 | 1,416 | 1,408 | 1,408 | -7 | -0.5% | 2,700 |
| 2022/12/15 | 1,416 | 1,420 | 1,413 | 1,415 | +3 | +0.2% | 3,600 |
| 2022/12/14 | 1,415 | 1,417 | 1,412 | 1,412 | +1 | +0.1% | 1,200 |
| 2022/12/13 | 1,412 | 1,420 | 1,411 | 1,411 | +1 | +0.1% | 1,800 |
| 2022/12/12 | 1,410 | 1,424 | 1,408 | 1,410 | -6 | -0.4% | 5,500 |
| 2022/12/09 | 1,418 | 1,425 | 1,415 | 1,416 | -9 | -0.6% | 3,100 |
| 2022/12/08 | 1,440 | 1,440 | 1,405 | 1,425 | -10 | -0.7% | 13,000 |
| 2022/12/07 | 1,380 | 1,445 | 1,375 | 1,435 | +67 | +4.9% | 50,100 |
| 2022/12/06 | 1,363 | 1,379 | 1,353 | 1,368 | +10 | +0.7% | 11,800 |
| 2022/12/05 | 1,366 | 1,375 | 1,354 | 1,358 | -12 | -0.9% | 5,100 |
| 2022/12/02 | 1,371 | 1,375 | 1,362 | 1,370 | -5 | -0.4% | 3,700 |
| 2022/12/01 | 1,350 | 1,380 | 1,350 | 1,375 | +33 | +2.5% | 14,200 |
| 2022/11/30 | 1,325 | 1,342 | 1,318 | 1,342 | +26 | +2% | 81,900 |
| 2022/11/29 | 1,322 | 1,322 | 1,311 | 1,316 | -5 | -0.4% | 10,100 |
| 2022/11/28 | 1,318 | 1,324 | 1,315 | 1,321 | +5 | +0.4% | 11,500 |
| 2022/11/25 | 1,315 | 1,326 | 1,315 | 1,316 | +5 | +0.4% | 6,400 |
| 2022/11/24 | 1,315 | 1,320 | 1,311 | 1,311 | +6 | +0.5% | 11,800 |
| 2022/11/22 | 1,300 | 1,314 | 1,300 | 1,305 | +6 | +0.5% | 6,100 |
| 2022/11/21 | 1,304 | 1,306 | 1,297 | 1,299 | -5 | -0.4% | 13,600 |
| 2022/11/18 | 1,309 | 1,313 | 1,304 | 1,304 | -7 | -0.5% | 8,900 |
| 2022/11/17 | 1,315 | 1,320 | 1,302 | 1,311 | -9 | -0.7% | 12,200 |
| 2022/11/16 | 1,340 | 1,340 | 1,313 | 1,320 | -25 | -1.9% | 15,700 |
| 2022/11/15 | 1,347 | 1,350 | 1,333 | 1,345 | -47 | -3.4% | 23,000 |
| 2022/11/14 | 1,392 | 1,412 | 1,391 | 1,392 | +1 | +0.1% | 4,800 |
| 2022/11/11 | 1,409 | 1,409 | 1,391 | 1,391 | -24 | -1.7% | 5,900 |
451～
500
件表示中 / 3586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 | 130,800円 | +6.2% | +6.3% | 4.05% | 12.52倍 | 2.32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 |
| ｃｏｌｙ | 147,800円 | +28.4% | - | 0.00% | - | 1.59倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| トビラシステム | 75,500円 | +14.0% | +15.2% | 2.41% | 14.54倍 | 3.66倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ココナラ | 33,400円 | +44.2% | -20.0% | 0.00% | 61.40倍 | 3.62倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
| クルーズ | 61,400円 | +5.1% | - | 0.00% | - | 0.62倍 |
|
アパレルＥＣ「ＳＨＯＰＬＩＳＴ」軸にネットサービス展開。ブロックチェーンゲームにも注力 |
市場注目の銘柄
チャート関連のコラム
