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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,407 | 1,414 | 1,399 | 1,414 | +15 | +1.1% | 6,700 |
| 2024/06/26 | 1,399 | 1,403 | 1,397 | 1,399 | ±0 | ±0% | 2,700 |
| 2024/06/25 | 1,413 | 1,414 | 1,397 | 1,399 | -14 | -1% | 4,400 |
| 2024/06/24 | 1,406 | 1,413 | 1,406 | 1,413 | +12 | +0.9% | 6,700 |
| 2024/06/21 | 1,399 | 1,405 | 1,399 | 1,401 | ±0 | ±0% | 3,800 |
| 2024/06/20 | 1,405 | 1,405 | 1,398 | 1,401 | -4 | -0.3% | 3,300 |
| 2024/06/19 | 1,391 | 1,406 | 1,391 | 1,405 | +14 | +1% | 4,700 |
| 2024/06/18 | 1,395 | 1,402 | 1,388 | 1,391 | -4 | -0.3% | 5,400 |
| 2024/06/17 | 1,350 | 1,395 | 1,350 | 1,395 | +45 | +3.3% | 11,100 |
| 2024/06/14 | 1,343 | 1,350 | 1,343 | 1,350 | +8 | +0.6% | 800 |
| 2024/06/13 | 1,357 | 1,363 | 1,340 | 1,342 | -9 | -0.7% | 1,900 |
| 2024/06/12 | 1,346 | 1,359 | 1,346 | 1,351 | +8 | +0.6% | 2,500 |
| 2024/06/11 | 1,333 | 1,343 | 1,326 | 1,343 | +18 | +1.4% | 5,800 |
| 2024/06/10 | 1,314 | 1,338 | 1,314 | 1,325 | +8 | +0.6% | 3,700 |
| 2024/06/07 | 1,310 | 1,317 | 1,305 | 1,317 | +7 | +0.5% | 2,200 |
| 2024/06/06 | 1,320 | 1,336 | 1,310 | 1,310 | -10 | -0.8% | 3,200 |
| 2024/06/05 | 1,329 | 1,333 | 1,316 | 1,320 | -5 | -0.4% | 5,000 |
| 2024/06/04 | 1,313 | 1,328 | 1,313 | 1,325 | +12 | +0.9% | 5,100 |
| 2024/06/03 | 1,310 | 1,313 | 1,308 | 1,313 | +12 | +0.9% | 4,000 |
| 2024/05/31 | 1,293 | 1,305 | 1,293 | 1,301 | +10 | +0.8% | 3,700 |
| 2024/05/30 | 1,295 | 1,295 | 1,290 | 1,291 | -5 | -0.4% | 4,300 |
| 2024/05/29 | 1,306 | 1,315 | 1,295 | 1,296 | -7 | -0.5% | 4,700 |
| 2024/05/28 | 1,296 | 1,305 | 1,296 | 1,303 | +5 | +0.4% | 8,100 |
| 2024/05/27 | 1,295 | 1,303 | 1,295 | 1,298 | +8 | +0.6% | 3,300 |
| 2024/05/24 | 1,293 | 1,297 | 1,290 | 1,290 | -3 | -0.2% | 6,000 |
| 2024/05/23 | 1,296 | 1,302 | 1,293 | 1,293 | ±0 | ±0% | 3,800 |
| 2024/05/22 | 1,301 | 1,310 | 1,293 | 1,293 | -8 | -0.6% | 7,400 |
| 2024/05/21 | 1,307 | 1,309 | 1,301 | 1,301 | +2 | +0.2% | 3,000 |
| 2024/05/20 | 1,294 | 1,315 | 1,294 | 1,299 | +5 | +0.4% | 6,300 |
| 2024/05/17 | 1,286 | 1,315 | 1,286 | 1,294 | -4 | -0.3% | 9,500 |
| 2024/05/16 | 1,300 | 1,316 | 1,269 | 1,298 | -32 | -2.4% | 27,300 |
| 2024/05/15 | 1,322 | 1,330 | 1,317 | 1,330 | +14 | +1.1% | 7,900 |
| 2024/05/14 | 1,307 | 1,320 | 1,307 | 1,316 | +5 | +0.4% | 3,300 |
| 2024/05/13 | 1,309 | 1,318 | 1,301 | 1,311 | +2 | +0.2% | 4,900 |
| 2024/05/10 | 1,303 | 1,321 | 1,303 | 1,309 | +6 | +0.5% | 2,600 |
| 2024/05/09 | 1,322 | 1,322 | 1,301 | 1,303 | -8 | -0.6% | 5,500 |
| 2024/05/08 | 1,331 | 1,331 | 1,310 | 1,311 | -20 | -1.5% | 9,200 |
| 2024/05/07 | 1,335 | 1,339 | 1,331 | 1,331 | +11 | +0.8% | 3,300 |
| 2024/05/02 | 1,318 | 1,331 | 1,314 | 1,320 | +2 | +0.2% | 2,900 |
| 2024/05/01 | 1,310 | 1,323 | 1,310 | 1,318 | -6 | -0.5% | 3,300 |
| 2024/04/30 | 1,314 | 1,324 | 1,308 | 1,324 | +14 | +1.1% | 6,400 |
| 2024/04/26 | 1,314 | 1,314 | 1,305 | 1,310 | -11 | -0.8% | 2,200 |
| 2024/04/25 | 1,320 | 1,324 | 1,320 | 1,321 | -5 | -0.4% | 3,100 |
| 2024/04/24 | 1,321 | 1,326 | 1,315 | 1,326 | +11 | +0.8% | 4,900 |
| 2024/04/23 | 1,320 | 1,323 | 1,314 | 1,315 | +3 | +0.2% | 3,900 |
| 2024/04/22 | 1,320 | 1,320 | 1,300 | 1,312 | -9 | -0.7% | 3,200 |
| 2024/04/19 | 1,308 | 1,321 | 1,297 | 1,321 | +6 | +0.5% | 5,700 |
| 2024/04/18 | 1,314 | 1,321 | 1,306 | 1,315 | -4 | -0.3% | 2,100 |
| 2024/04/17 | 1,328 | 1,338 | 1,310 | 1,319 | -13 | -1% | 3,000 |
| 2024/04/16 | 1,335 | 1,341 | 1,330 | 1,332 | -9 | -0.7% | 3,500 |
101～
150
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
