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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 95,500 | 95,500 | 95,000 | 95,100 | -400 | -0.4% | 4 |
| 2010/07/30 | 95,000 | 96,000 | 95,000 | 95,500 | -900 | -0.9% | 9 |
| 2010/07/29 | 95,000 | 96,400 | 95,000 | 96,400 | +1,400 | +1.5% | 19 |
| 2010/07/28 | 95,000 | 96,000 | 93,500 | 95,000 | ±0 | ±0% | 14 |
| 2010/07/27 | 94,300 | 96,400 | 94,300 | 95,000 | +1,600 | +1.7% | 68 |
| 2010/07/26 | 94,500 | 94,500 | 91,000 | 93,400 | +3,400 | +3.8% | 21 |
| 2010/07/23 | 89,000 | 90,000 | 89,000 | 90,000 | +4,500 | +5.3% | 9 |
| 2010/07/22 | 90,000 | 90,000 | 85,100 | 85,500 | -4,500 | -5% | 24 |
| 2010/07/21 | 90,100 | 90,100 | 90,000 | 90,000 | -500 | -0.6% | 16 |
| 2010/07/20 | 90,000 | 92,000 | 90,000 | 90,500 | +500 | +0.6% | 12 |
| 2010/07/16 | 90,000 | 90,100 | 89,900 | 90,000 | ±0 | ±0% | 55 |
| 2010/07/15 | 90,000 | 90,200 | 90,000 | 90,000 | -300 | -0.3% | 36 |
| 2010/07/14 | 91,000 | 91,000 | 90,300 | 90,300 | -700 | -0.8% | 20 |
| 2010/07/13 | 92,500 | 92,500 | 91,000 | 91,000 | -1,800 | -1.9% | 8 |
| 2010/07/12 | 90,100 | 92,800 | 90,100 | 92,800 | +2,300 | +2.5% | 7 |
| 2010/07/09 | 90,000 | 90,500 | 90,000 | 90,500 | +400 | +0.4% | 12 |
| 2010/07/08 | 91,000 | 91,000 | 90,000 | 90,100 | +100 | +0.1% | 14 |
| 2010/07/07 | 92,900 | 92,900 | 90,000 | 90,000 | -1,600 | -1.7% | 11 |
| 2010/07/06 | 93,000 | 93,000 | 90,000 | 91,600 | -1,500 | -1.6% | 35 |
| 2010/07/05 | 92,000 | 95,000 | 92,000 | 93,100 | -400 | -0.4% | 27 |
| 2010/07/02 | 95,000 | 95,000 | 91,500 | 93,500 | -400 | -0.4% | 39 |
| 2010/07/01 | 90,000 | 93,900 | 88,500 | 93,900 | +4,400 | +4.9% | 68 |
| 2010/06/30 | 86,800 | 89,500 | 83,500 | 89,500 | +2,500 | +2.9% | 40 |
| 2010/06/29 | 88,000 | 89,900 | 87,000 | 87,000 | +1,000 | +1.2% | 75 |
| 2010/06/28 | 87,000 | 87,500 | 85,700 | 86,000 | +2,000 | +2.4% | 113 |
| 2010/06/25 | 88,600 | 91,500 | 84,000 | 84,000 | -4,000 | -4.5% | 43 |
| 2010/06/24 | 90,000 | 90,200 | 88,000 | 88,000 | -2,000 | -2.2% | 17 |
| 2010/06/23 | 85,500 | 91,800 | 85,500 | 90,000 | +4,000 | +4.7% | 23 |
| 2010/06/22 | 86,900 | 86,900 | 85,600 | 86,000 | -900 | -1% | 7 |
| 2010/06/21 | 87,000 | 87,000 | 86,300 | 86,900 | +600 | +0.7% | 30 |
| 2010/06/18 | 85,800 | 86,500 | 85,700 | 86,300 | +500 | +0.6% | 22 |
| 2010/06/17 | 87,000 | 87,000 | 85,800 | 85,800 | -1,400 | -1.6% | 50 |
| 2010/06/16 | 89,000 | 89,700 | 87,100 | 87,200 | +1,000 | +1.2% | 35 |
| 2010/06/15 | 88,000 | 88,000 | 86,200 | 86,200 | -1,800 | -2% | 18 |
| 2010/06/14 | 86,000 | 88,400 | 86,000 | 88,000 | +2,800 | +3.3% | 27 |
| 2010/06/11 | 85,000 | 85,500 | 84,500 | 85,200 | +1,800 | +2.2% | 23 |
| 2010/06/10 | 83,700 | 84,800 | 83,400 | 83,400 | +400 | +0.5% | 31 |
| 2010/06/09 | 84,800 | 85,600 | 81,700 | 83,000 | -1,000 | -1.2% | 63 |
| 2010/06/08 | 82,700 | 84,500 | 82,000 | 84,000 | +1,000 | +1.2% | 51 |
| 2010/06/07 | 86,000 | 86,100 | 81,000 | 83,000 | -8,000 | -8.8% | 172 |
| 2010/06/04 | 91,500 | 92,500 | 91,000 | 91,000 | ±0 | ±0% | 40 |
| 2010/06/03 | 90,800 | 92,000 | 90,100 | 91,000 | +1,200 | +1.3% | 38 |
| 2010/06/02 | 89,900 | 90,500 | 87,700 | 89,800 | -200 | -0.2% | 26 |
| 2010/06/01 | 90,000 | 90,000 | 87,000 | 90,000 | ±0 | ±0% | 65 |
| 2010/05/31 | 85,300 | 90,500 | 85,300 | 90,000 | +3,200 | +3.7% | 38 |
| 2010/05/28 | 88,700 | 92,000 | 86,000 | 86,800 | +800 | +0.9% | 115 |
| 2010/05/27 | 83,600 | 86,000 | 81,100 | 86,000 | +3,000 | +3.6% | 61 |
| 2010/05/26 | 84,400 | 84,400 | 81,100 | 83,000 | +2,800 | +3.5% | 37 |
| 2010/05/25 | 87,000 | 87,000 | 80,200 | 80,200 | -7,700 | -8.8% | 129 |
| 2010/05/24 | 87,700 | 87,900 | 83,900 | 87,900 | +1,700 | +2% | 63 |
3601～
3650
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
