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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,214 | 1,214 | 1,151 | 1,151 | -63 | -5.2% | 17,800 |
| 2016/07/04 | 1,199 | 1,250 | 1,179 | 1,214 | +21 | +1.8% | 20,500 |
| 2016/07/01 | 1,150 | 1,214 | 1,134 | 1,193 | +21 | +1.8% | 28,300 |
| 2016/06/30 | 1,220 | 1,233 | 1,150 | 1,172 | -40 | -3.3% | 38,300 |
| 2016/06/29 | 1,300 | 1,313 | 1,165 | 1,212 | -113 | -8.5% | 104,300 |
| 2016/06/28 | 1,130 | 1,326 | 1,101 | 1,325 | +299 | +29.1% | 200,400 |
| 2016/06/27 | 951 | 1,026 | 951 | 1,026 | +150 | +17.1% | 19,400 |
| 2016/06/24 | 995 | 1,000 | 870 | 876 | -105 | -10.7% | 22,700 |
| 2016/06/23 | 972 | 993 | 972 | 981 | -4 | -0.4% | 5,000 |
| 2016/06/22 | 1,004 | 1,004 | 975 | 985 | -38 | -3.7% | 5,400 |
| 2016/06/21 | 1,050 | 1,063 | 1,021 | 1,023 | -47 | -4.4% | 9,000 |
| 2016/06/20 | 953 | 1,090 | 953 | 1,070 | +124 | +13.1% | 8,800 |
| 2016/06/17 | 964 | 988 | 940 | 946 | +11 | +1.2% | 12,500 |
| 2016/06/16 | 1,022 | 1,022 | 923 | 935 | -87 | -8.5% | 9,300 |
| 2016/06/15 | 960 | 1,022 | 950 | 1,022 | +2 | +0.2% | 12,500 |
| 2016/06/14 | 1,052 | 1,070 | 1,005 | 1,020 | -42 | -4% | 12,000 |
| 2016/06/13 | 1,080 | 1,119 | 1,061 | 1,062 | -31 | -2.8% | 16,900 |
| 2016/06/10 | 1,108 | 1,122 | 1,093 | 1,093 | -27 | -2.4% | 10,100 |
| 2016/06/09 | 1,130 | 1,135 | 1,118 | 1,120 | -10 | -0.9% | 2,300 |
| 2016/06/08 | 1,130 | 1,139 | 1,119 | 1,130 | +2 | +0.2% | 5,000 |
| 2016/06/07 | 1,114 | 1,136 | 1,114 | 1,128 | +8 | +0.7% | 5,000 |
| 2016/06/06 | 1,133 | 1,145 | 1,099 | 1,120 | -14 | -1.2% | 10,800 |
| 2016/06/03 | 1,074 | 1,145 | 1,061 | 1,134 | +44 | +4% | 16,800 |
| 2016/06/02 | 1,115 | 1,133 | 1,086 | 1,090 | -55 | -4.8% | 13,100 |
| 2016/06/01 | 1,120 | 1,157 | 1,119 | 1,145 | +27 | +2.4% | 13,000 |
| 2016/05/31 | 1,136 | 1,136 | 1,115 | 1,118 | -8 | -0.7% | 9,300 |
| 2016/05/30 | 1,137 | 1,148 | 1,126 | 1,126 | -11 | -1% | 6,700 |
| 2016/05/27 | 1,160 | 1,160 | 1,137 | 1,137 | -19 | -1.6% | 8,600 |
| 2016/05/26 | 1,187 | 1,189 | 1,134 | 1,156 | -37 | -3.1% | 16,800 |
| 2016/05/25 | 1,148 | 1,196 | 1,134 | 1,193 | +40 | +3.5% | 22,900 |
| 2016/05/24 | 1,163 | 1,163 | 1,135 | 1,153 | +3 | +0.3% | 10,000 |
| 2016/05/23 | 1,125 | 1,159 | 1,116 | 1,150 | +12 | +1.1% | 17,500 |
| 2016/05/20 | 1,154 | 1,154 | 1,101 | 1,138 | -16 | -1.4% | 12,500 |
| 2016/05/19 | 1,188 | 1,188 | 1,119 | 1,154 | +5 | +0.4% | 18,200 |
| 2016/05/18 | 1,197 | 1,197 | 1,056 | 1,149 | -23 | -2% | 44,300 |
| 2016/05/17 | 1,133 | 1,192 | 1,128 | 1,172 | +67 | +6.1% | 25,600 |
| 2016/05/16 | 1,242 | 1,251 | 1,105 | 1,105 | -151 | -12% | 61,100 |
| 2016/05/13 | 1,266 | 1,317 | 1,256 | 1,256 | +17 | +1.4% | 57,900 |
| 2016/05/12 | 1,190 | 1,239 | 1,170 | 1,239 | +48 | +4% | 61,500 |
| 2016/05/11 | 1,131 | 1,240 | 1,126 | 1,191 | -228 | -16.1% | 166,300 |
| 2016/05/10 | 1,522 | 1,522 | 1,401 | 1,419 | -73 | -4.9% | 69,800 |
| 2016/05/09 | 1,450 | 1,495 | 1,448 | 1,492 | +71 | +5% | 81,000 |
| 2016/05/06 | 1,348 | 1,428 | 1,343 | 1,421 | +47 | +3.4% | 36,100 |
| 2016/05/02 | 1,315 | 1,380 | 1,310 | 1,374 | -5 | -0.4% | 34,300 |
| 2016/04/28 | 1,310 | 1,380 | 1,276 | 1,379 | +39 | +2.9% | 67,700 |
| 2016/04/27 | 1,280 | 1,345 | 1,280 | 1,340 | +90 | +7.2% | 79,700 |
| 2016/04/26 | 1,250 | 1,270 | 1,122 | 1,250 | ±0 | ±0% | 60,000 |
| 2016/04/25 | 1,250 | 1,251 | 1,232 | 1,250 | +33 | +2.7% | 22,500 |
| 2016/04/22 | 1,212 | 1,220 | 1,209 | 1,217 | -19 | -1.5% | 26,700 |
| 2016/04/21 | 1,220 | 1,260 | 1,220 | 1,236 | +20 | +1.6% | 42,700 |
2051～
2100
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
