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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,255 | 1,258 | 1,232 | 1,256 | -13 | -1% | 1,200 |
| 2015/11/20 | 1,251 | 1,269 | 1,251 | 1,269 | +2 | +0.2% | 300 |
| 2015/11/19 | 1,251 | 1,267 | 1,251 | 1,267 | +28 | +2.3% | 200 |
| 2015/11/18 | 1,268 | 1,268 | 1,237 | 1,239 | -17 | -1.4% | 1,600 |
| 2015/11/17 | 1,265 | 1,265 | 1,233 | 1,256 | -39 | -3% | 2,000 |
| 2015/11/16 | 1,295 | 1,295 | 1,295 | 1,295 | +11 | +0.9% | 200 |
| 2015/11/13 | 1,269 | 1,285 | 1,230 | 1,284 | +15 | +1.2% | 1,900 |
| 2015/11/12 | 1,299 | 1,299 | 1,243 | 1,269 | -29 | -2.2% | 1,200 |
| 2015/11/11 | 1,274 | 1,298 | 1,240 | 1,298 | +43 | +3.4% | 1,400 |
| 2015/11/10 | 1,330 | 1,330 | 1,255 | 1,255 | -75 | -5.6% | 4,500 |
| 2015/11/09 | 1,335 | 1,335 | 1,300 | 1,330 | -5 | -0.4% | 1,400 |
| 2015/11/06 | 1,329 | 1,335 | 1,305 | 1,335 | +6 | +0.5% | 2,000 |
| 2015/11/05 | 1,330 | 1,330 | 1,329 | 1,329 | -1 | -0.1% | 3,400 |
| 2015/11/04 | 1,303 | 1,330 | 1,300 | 1,330 | -20 | -1.5% | 1,100 |
| 2015/11/02 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2015/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2015/10/29 | 1,350 | 1,350 | 1,350 | 1,350 | +5 | +0.4% | 200 |
| 2015/10/28 | 1,358 | 1,375 | 1,345 | 1,345 | -14 | -1% | 1,200 |
| 2015/10/27 | 1,350 | 1,359 | 1,330 | 1,359 | +9 | +0.7% | 300 |
| 2015/10/26 | 1,369 | 1,369 | 1,350 | 1,350 | +11 | +0.8% | 1,600 |
| 2015/10/23 | 1,340 | 1,340 | 1,330 | 1,339 | +5 | +0.4% | 1,100 |
| 2015/10/22 | 1,335 | 1,335 | 1,334 | 1,334 | -6 | -0.4% | 1,100 |
| 2015/10/21 | 1,315 | 1,340 | 1,300 | 1,340 | +30 | +2.3% | 3,500 |
| 2015/10/20 | 1,300 | 1,320 | 1,296 | 1,310 | +30 | +2.3% | 1,400 |
| 2015/10/19 | 1,290 | 1,300 | 1,280 | 1,280 | -10 | -0.8% | 2,300 |
| 2015/10/16 | 1,289 | 1,290 | 1,289 | 1,290 | ±0 | ±0% | 600 |
| 2015/10/15 | 1,295 | 1,295 | 1,290 | 1,290 | ±0 | ±0% | 600 |
| 2015/10/14 | 1,265 | 1,290 | 1,265 | 1,290 | +20 | +1.6% | 1,100 |
| 2015/10/13 | 1,250 | 1,270 | 1,245 | 1,270 | +20 | +1.6% | 1,100 |
| 2015/10/09 | 1,240 | 1,250 | 1,240 | 1,250 | +23 | +1.9% | 500 |
| 2015/10/08 | 1,240 | 1,240 | 1,227 | 1,227 | -13 | -1% | 500 |
| 2015/10/07 | 1,250 | 1,250 | 1,210 | 1,240 | -10 | -0.8% | 1,500 |
| 2015/10/06 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 500 |
| 2015/10/05 | 1,220 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 900 |
| 2015/10/02 | 1,250 | 1,250 | 1,225 | 1,240 | - | - | 1,500 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 1,229 | 1,260 | 1,229 | 1,258 | +30 | +2.4% | 600 |
| 2015/09/29 | 1,247 | 1,247 | 1,217 | 1,228 | -19 | -1.5% | 600 |
| 2015/09/28 | 1,264 | 1,264 | 1,247 | 1,247 | -12 | -1% | 1,600 |
| 2015/09/25 | 1,258 | 1,260 | 1,258 | 1,259 | +9 | +0.7% | 1,200 |
| 2015/09/24 | 1,274 | 1,274 | 1,235 | 1,250 | +6 | +0.5% | 3,500 |
| 2015/09/18 | 1,220 | 1,244 | 1,211 | 1,244 | -6 | -0.5% | 500 |
| 2015/09/17 | 1,241 | 1,250 | 1,235 | 1,250 | +9 | +0.7% | 400 |
| 2015/09/16 | 1,241 | 1,249 | 1,230 | 1,241 | +7 | +0.6% | 600 |
| 2015/09/15 | 1,205 | 1,235 | 1,205 | 1,234 | +30 | +2.5% | 400 |
| 2015/09/14 | 1,195 | 1,215 | 1,195 | 1,204 | +32 | +2.7% | 1,800 |
| 2015/09/11 | 1,172 | 1,172 | 1,172 | 1,172 | - | - | 100 |
| 2015/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/09 | 1,113 | 1,162 | 1,113 | 1,162 | -11 | -0.9% | 1,400 |
| 2015/09/08 | 1,173 | 1,173 | 1,173 | 1,173 | +23 | +2% | 100 |
2201～
2250
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
