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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,128 | 1,149 | 1,120 | 1,128 | -7 | -0.6% | 14,100 |
| 2018/09/27 | 1,143 | 1,144 | 1,130 | 1,135 | -6 | -0.5% | 11,900 |
| 2018/09/26 | 1,131 | 1,144 | 1,125 | 1,141 | +10 | +0.9% | 14,400 |
| 2018/09/25 | 1,138 | 1,140 | 1,104 | 1,131 | -8 | -0.7% | 15,000 |
| 2018/09/21 | 1,158 | 1,160 | 1,125 | 1,139 | -20 | -1.7% | 19,700 |
| 2018/09/20 | 1,133 | 1,159 | 1,111 | 1,159 | +39 | +3.5% | 15,500 |
| 2018/09/19 | 1,129 | 1,129 | 1,104 | 1,120 | +1 | +0.1% | 15,400 |
| 2018/09/18 | 1,129 | 1,135 | 1,109 | 1,119 | -18 | -1.6% | 10,700 |
| 2018/09/14 | 1,148 | 1,161 | 1,131 | 1,137 | -2 | -0.2% | 4,900 |
| 2018/09/13 | 1,121 | 1,161 | 1,121 | 1,139 | +12 | +1.1% | 21,900 |
| 2018/09/12 | 1,223 | 1,226 | 1,127 | 1,127 | -94 | -7.7% | 47,700 |
| 2018/09/11 | 1,254 | 1,254 | 1,206 | 1,221 | -30 | -2.4% | 20,700 |
| 2018/09/10 | 1,230 | 1,251 | 1,225 | 1,251 | +9 | +0.7% | 6,900 |
| 2018/09/07 | 1,250 | 1,258 | 1,208 | 1,242 | -28 | -2.2% | 17,400 |
| 2018/09/06 | 1,300 | 1,310 | 1,231 | 1,270 | -42 | -3.2% | 34,000 |
| 2018/09/05 | 1,271 | 1,316 | 1,271 | 1,312 | +15 | +1.2% | 31,000 |
| 2018/09/04 | 1,318 | 1,318 | 1,271 | 1,297 | -15 | -1.1% | 29,600 |
| 2018/09/03 | 1,296 | 1,319 | 1,265 | 1,312 | +26 | +2% | 56,200 |
| 2018/08/31 | 1,257 | 1,289 | 1,249 | 1,286 | +10 | +0.8% | 28,200 |
| 2018/08/30 | 1,242 | 1,292 | 1,202 | 1,276 | +64 | +5.3% | 73,600 |
| 2018/08/29 | 1,182 | 1,242 | 1,180 | 1,212 | +8 | +0.7% | 57,600 |
| 2018/08/28 | 1,196 | 1,223 | 1,176 | 1,204 | +5 | +0.4% | 37,000 |
| 2018/08/27 | 1,160 | 1,223 | 1,160 | 1,199 | +52 | +4.5% | 53,900 |
| 2018/08/24 | 1,128 | 1,160 | 1,126 | 1,147 | +12 | +1.1% | 15,900 |
| 2018/08/23 | 1,138 | 1,138 | 1,116 | 1,135 | +7 | +0.6% | 9,300 |
| 2018/08/22 | 1,138 | 1,145 | 1,113 | 1,128 | -16 | -1.4% | 8,900 |
| 2018/08/21 | 1,116 | 1,148 | 1,109 | 1,144 | +32 | +2.9% | 21,800 |
| 2018/08/20 | 1,150 | 1,150 | 1,106 | 1,112 | -44 | -3.8% | 33,500 |
| 2018/08/17 | 1,137 | 1,188 | 1,137 | 1,156 | +26 | +2.3% | 60,900 |
| 2018/08/16 | 1,092 | 1,148 | 1,092 | 1,130 | +29 | +2.6% | 37,900 |
| 2018/08/15 | 1,120 | 1,165 | 1,100 | 1,101 | +1 | +0.1% | 60,500 |
| 2018/08/14 | 1,110 | 1,165 | 1,055 | 1,100 | -62 | -5.3% | 190,600 |
| 2018/08/13 | 1,343 | 1,384 | 1,145 | 1,162 | +59 | +5.3% | 424,600 |
| 2018/08/10 | 1,103 | 1,103 | 1,103 | 1,103 | +150 | +15.7% | 10,100 |
| 2018/08/09 | 947 | 963 | 945 | 953 | +8 | +0.8% | 11,800 |
| 2018/08/08 | 956 | 976 | 930 | 945 | +2 | +0.2% | 13,800 |
| 2018/08/07 | 946 | 959 | 943 | 943 | -2 | -0.2% | 3,400 |
| 2018/08/06 | 946 | 956 | 941 | 945 | +2 | +0.2% | 3,100 |
| 2018/08/03 | 958 | 963 | 940 | 943 | -30 | -3.1% | 6,700 |
| 2018/08/02 | 960 | 975 | 951 | 973 | +13 | +1.4% | 7,300 |
| 2018/08/01 | 976 | 976 | 959 | 960 | -6 | -0.6% | 8,900 |
| 2018/07/31 | 937 | 969 | 937 | 966 | +20 | +2.1% | 15,100 |
| 2018/07/30 | 932 | 948 | 930 | 946 | +6 | +0.6% | 7,600 |
| 2018/07/27 | 932 | 940 | 930 | 940 | +17 | +1.8% | 8,100 |
| 2018/07/26 | 924 | 935 | 922 | 923 | +13 | +1.4% | 7,300 |
| 2018/07/25 | 914 | 920 | 907 | 910 | -2 | -0.2% | 4,900 |
| 2018/07/24 | 915 | 922 | 910 | 912 | -1 | -0.1% | 8,000 |
| 2018/07/23 | 920 | 928 | 907 | 913 | -8 | -0.9% | 19,200 |
| 2018/07/20 | 918 | 929 | 918 | 921 | +2 | +0.2% | 2,700 |
| 2018/07/19 | 940 | 940 | 919 | 919 | -14 | -1.5% | 10,800 |
1501～
1550
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
