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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,408 | 1,425 | 1,403 | 1,419 | -20 | -1.4% | 9,200 |
| 2022/03/29 | 1,422 | 1,448 | 1,401 | 1,439 | +41 | +2.9% | 11,100 |
| 2022/03/28 | 1,425 | 1,425 | 1,386 | 1,398 | +3 | +0.2% | 13,700 |
| 2022/03/25 | 1,413 | 1,414 | 1,392 | 1,395 | -18 | -1.3% | 21,100 |
| 2022/03/24 | 1,393 | 1,418 | 1,385 | 1,413 | -11 | -0.8% | 6,800 |
| 2022/03/23 | 1,413 | 1,428 | 1,400 | 1,424 | +34 | +2.4% | 10,800 |
| 2022/03/22 | 1,400 | 1,420 | 1,365 | 1,390 | +10 | +0.7% | 9,000 |
| 2022/03/18 | 1,338 | 1,390 | 1,338 | 1,380 | +29 | +2.1% | 7,300 |
| 2022/03/17 | 1,324 | 1,365 | 1,323 | 1,351 | +40 | +3.1% | 8,400 |
| 2022/03/16 | 1,310 | 1,320 | 1,294 | 1,311 | +10 | +0.8% | 5,000 |
| 2022/03/15 | 1,269 | 1,310 | 1,266 | 1,301 | +35 | +2.8% | 8,600 |
| 2022/03/14 | 1,265 | 1,290 | 1,265 | 1,266 | +4 | +0.3% | 5,400 |
| 2022/03/11 | 1,281 | 1,291 | 1,256 | 1,262 | -19 | -1.5% | 7,700 |
| 2022/03/10 | 1,280 | 1,301 | 1,270 | 1,281 | +14 | +1.1% | 8,300 |
| 2022/03/09 | 1,222 | 1,278 | 1,222 | 1,267 | +38 | +3.1% | 8,000 |
| 2022/03/08 | 1,237 | 1,270 | 1,228 | 1,229 | -23 | -1.8% | 9,400 |
| 2022/03/07 | 1,277 | 1,286 | 1,229 | 1,252 | -34 | -2.6% | 13,800 |
| 2022/03/04 | 1,298 | 1,300 | 1,273 | 1,286 | -9 | -0.7% | 6,800 |
| 2022/03/03 | 1,311 | 1,316 | 1,292 | 1,295 | -9 | -0.7% | 8,200 |
| 2022/03/02 | 1,368 | 1,368 | 1,276 | 1,304 | -72 | -5.2% | 38,200 |
| 2022/03/01 | 1,389 | 1,397 | 1,367 | 1,376 | +4 | +0.3% | 7,900 |
| 2022/02/28 | 1,312 | 1,375 | 1,312 | 1,372 | +30 | +2.2% | 12,400 |
| 2022/02/25 | 1,265 | 1,349 | 1,265 | 1,342 | +100 | +8.1% | 31,300 |
| 2022/02/24 | 1,314 | 1,327 | 1,242 | 1,242 | -73 | -5.6% | 29,600 |
| 2022/02/22 | 1,347 | 1,348 | 1,297 | 1,315 | -35 | -2.6% | 40,900 |
| 2022/02/21 | 1,384 | 1,384 | 1,347 | 1,350 | -34 | -2.5% | 13,500 |
| 2022/02/18 | 1,362 | 1,411 | 1,350 | 1,384 | ±0 | ±0% | 8,700 |
| 2022/02/17 | 1,413 | 1,413 | 1,384 | 1,384 | -49 | -3.4% | 9,000 |
| 2022/02/16 | 1,395 | 1,433 | 1,395 | 1,433 | +41 | +2.9% | 1,600 |
| 2022/02/15 | 1,448 | 1,460 | 1,382 | 1,392 | -63 | -4.3% | 22,700 |
| 2022/02/14 | 1,484 | 1,484 | 1,436 | 1,455 | -29 | -2% | 10,800 |
| 2022/02/10 | 1,472 | 1,504 | 1,472 | 1,484 | +5 | +0.3% | 6,000 |
| 2022/02/09 | 1,458 | 1,480 | 1,434 | 1,479 | +51 | +3.6% | 3,800 |
| 2022/02/08 | 1,431 | 1,457 | 1,425 | 1,428 | -7 | -0.5% | 4,900 |
| 2022/02/07 | 1,478 | 1,478 | 1,433 | 1,435 | -40 | -2.7% | 7,200 |
| 2022/02/04 | 1,471 | 1,498 | 1,465 | 1,475 | -19 | -1.3% | 6,100 |
| 2022/02/03 | 1,500 | 1,507 | 1,461 | 1,494 | -9 | -0.6% | 8,700 |
| 2022/02/02 | 1,460 | 1,508 | 1,460 | 1,503 | +48 | +3.3% | 6,500 |
| 2022/02/01 | 1,463 | 1,477 | 1,433 | 1,455 | +10 | +0.7% | 10,100 |
| 2022/01/31 | 1,373 | 1,455 | 1,373 | 1,445 | +81 | +5.9% | 25,200 |
| 2022/01/28 | 1,355 | 1,417 | 1,353 | 1,364 | +29 | +2.2% | 23,200 |
| 2022/01/27 | 1,411 | 1,413 | 1,333 | 1,335 | -85 | -6% | 35,300 |
| 2022/01/26 | 1,391 | 1,420 | 1,391 | 1,420 | +33 | +2.4% | 12,200 |
| 2022/01/25 | 1,443 | 1,464 | 1,386 | 1,387 | -59 | -4.1% | 28,700 |
| 2022/01/24 | 1,412 | 1,468 | 1,404 | 1,446 | +4 | +0.3% | 17,100 |
| 2022/01/21 | 1,407 | 1,442 | 1,400 | 1,442 | -8 | -0.6% | 12,000 |
| 2022/01/20 | 1,398 | 1,458 | 1,365 | 1,450 | +32 | +2.3% | 44,100 |
| 2022/01/19 | 1,441 | 1,464 | 1,398 | 1,418 | -46 | -3.1% | 30,200 |
| 2022/01/18 | 1,485 | 1,495 | 1,450 | 1,464 | -21 | -1.4% | 12,500 |
| 2022/01/17 | 1,551 | 1,551 | 1,485 | 1,485 | -71 | -4.6% | 9,700 |
751～
800
件表示中 / 3685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% | 12.73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 |
| Ａｉｍｉｎｇ | 25,100円 | +5.4% | - | 0.00% | 7.81倍 | 2.02倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| フレクト | 190,800円 | +17.9% | +25.7% | 0.00% | 20.56倍 | 5.19倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| オリコン | 79,300円 | +8.3% | +7.7% | 4.54% | 8.77倍 | 1.97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 |
| テクノロジー | 70,000円 | +43.4% | +48.8% | 0.00% | 21.46倍 | 9.44倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
