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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,922 | 1,924 | 1,921 | 1,921 | -1 | -0.1% | 48,700 |
| 2025/02/03 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 27,200 |
| 2025/01/31 | 1,922 | 1,923 | 1,922 | 1,922 | ±0 | ±0% | 15,100 |
| 2025/01/30 | 1,921 | 1,923 | 1,921 | 1,922 | +1 | +0.1% | 32,100 |
| 2025/01/29 | 1,921 | 1,922 | 1,921 | 1,921 | ±0 | ±0% | 14,000 |
| 2025/01/28 | 1,921 | 1,922 | 1,920 | 1,921 | ±0 | ±0% | 54,800 |
| 2025/01/27 | 1,921 | 1,922 | 1,921 | 1,921 | ±0 | ±0% | 22,200 |
| 2025/01/24 | 1,924 | 1,925 | 1,920 | 1,921 | -3 | -0.2% | 88,500 |
| 2025/01/23 | 1,926 | 1,926 | 1,924 | 1,924 | -1 | -0.1% | 25,400 |
| 2025/01/22 | 1,926 | 1,930 | 1,923 | 1,925 | ±0 | ±0% | 61,100 |
| 2025/01/21 | 1,922 | 1,927 | 1,922 | 1,925 | +2 | +0.1% | 61,600 |
| 2025/01/20 | 1,923 | 1,924 | 1,922 | 1,923 | ±0 | ±0% | 42,900 |
| 2025/01/17 | 1,921 | 1,923 | 1,921 | 1,923 | +2 | +0.1% | 58,100 |
| 2025/01/16 | 1,922 | 1,923 | 1,921 | 1,921 | ±0 | ±0% | 39,100 |
| 2025/01/15 | 1,920 | 1,922 | 1,920 | 1,921 | +1 | +0.1% | 92,300 |
| 2025/01/14 | 1,920 | 1,921 | 1,919 | 1,920 | +1 | +0.1% | 90,300 |
| 2025/01/10 | 1,919 | 1,921 | 1,919 | 1,919 | ±0 | ±0% | 83,600 |
| 2025/01/09 | 1,920 | 1,921 | 1,919 | 1,919 | -1 | -0.1% | 127,100 |
| 2025/01/08 | 1,920 | 1,921 | 1,919 | 1,920 | ±0 | ±0% | 109,600 |
| 2025/01/07 | 1,918 | 1,921 | 1,916 | 1,920 | +1 | +0.1% | 215,800 |
| 2025/01/06 | 1,911 | 1,924 | 1,908 | 1,919 | +15 | +0.8% | 489,300 |
| 2024/12/30 | 1,904 | 1,904 | 1,904 | 1,904 | +400 | +26.6% | 28,500 |
| 2024/12/27 | 1,504 | 1,504 | 1,504 | 1,504 | +300 | +24.9% | 22,400 |
| 2024/12/26 | 1,206 | 1,206 | 1,193 | 1,204 | +8 | +0.7% | 12,600 |
| 2024/12/25 | 1,195 | 1,210 | 1,195 | 1,196 | +1 | +0.1% | 6,300 |
| 2024/12/24 | 1,210 | 1,210 | 1,191 | 1,195 | -10 | -0.8% | 10,400 |
| 2024/12/23 | 1,209 | 1,213 | 1,202 | 1,205 | -3 | -0.2% | 12,600 |
| 2024/12/20 | 1,188 | 1,215 | 1,188 | 1,208 | +22 | +1.9% | 11,800 |
| 2024/12/19 | 1,173 | 1,192 | 1,173 | 1,186 | +13 | +1.1% | 9,500 |
| 2024/12/18 | 1,158 | 1,175 | 1,156 | 1,173 | +17 | +1.5% | 15,500 |
| 2024/12/17 | 1,159 | 1,168 | 1,155 | 1,156 | -3 | -0.3% | 124,000 |
| 2024/12/16 | 1,169 | 1,169 | 1,158 | 1,159 | -10 | -0.9% | 20,200 |
| 2024/12/13 | 1,178 | 1,178 | 1,161 | 1,169 | -2 | -0.2% | 15,100 |
| 2024/12/12 | 1,169 | 1,173 | 1,166 | 1,171 | +6 | +0.5% | 11,200 |
| 2024/12/11 | 1,192 | 1,192 | 1,158 | 1,165 | -23 | -1.9% | 24,500 |
| 2024/12/10 | 1,204 | 1,204 | 1,184 | 1,188 | -17 | -1.4% | 30,700 |
| 2024/12/09 | 1,210 | 1,213 | 1,198 | 1,205 | +5 | +0.4% | 140,800 |
| 2024/12/06 | 1,220 | 1,226 | 1,195 | 1,200 | -20 | -1.6% | 21,500 |
| 2024/12/05 | 1,229 | 1,231 | 1,220 | 1,220 | -5 | -0.4% | 10,700 |
| 2024/12/04 | 1,228 | 1,228 | 1,218 | 1,225 | -6 | -0.5% | 6,700 |
| 2024/12/03 | 1,232 | 1,232 | 1,223 | 1,231 | +6 | +0.5% | 7,300 |
| 2024/12/02 | 1,210 | 1,226 | 1,209 | 1,225 | +20 | +1.7% | 8,800 |
| 2024/11/29 | 1,204 | 1,214 | 1,190 | 1,205 | +5 | +0.4% | 26,000 |
| 2024/11/28 | 1,233 | 1,244 | 1,199 | 1,200 | -43 | -3.5% | 36,000 |
| 2024/11/27 | 1,259 | 1,264 | 1,235 | 1,243 | -21 | -1.7% | 14,600 |
| 2024/11/26 | 1,295 | 1,295 | 1,226 | 1,264 | -34 | -2.6% | 28,100 |
| 2024/11/25 | 1,302 | 1,302 | 1,295 | 1,298 | -10 | -0.8% | 20,700 |
| 2024/11/22 | 1,301 | 1,309 | 1,297 | 1,308 | +7 | +0.5% | 6,300 |
| 2024/11/21 | 1,297 | 1,301 | 1,296 | 1,301 | +3 | +0.2% | 3,200 |
| 2024/11/20 | 1,313 | 1,313 | 1,298 | 1,298 | -1 | -0.1% | 5,400 |
51～
100
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
