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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,375 | 1,406 | 1,375 | 1,388 | +13 | +0.9% | 19,500 |
| 2023/08/30 | 1,381 | 1,381 | 1,368 | 1,375 | -1 | -0.1% | 5,900 |
| 2023/08/29 | 1,386 | 1,386 | 1,370 | 1,376 | -6 | -0.4% | 8,700 |
| 2023/08/28 | 1,390 | 1,390 | 1,368 | 1,382 | +22 | +1.6% | 12,100 |
| 2023/08/25 | 1,352 | 1,364 | 1,349 | 1,360 | +8 | +0.6% | 3,100 |
| 2023/08/24 | 1,340 | 1,368 | 1,339 | 1,352 | +12 | +0.9% | 11,000 |
| 2023/08/23 | 1,343 | 1,349 | 1,340 | 1,340 | -3 | -0.2% | 8,500 |
| 2023/08/22 | 1,345 | 1,345 | 1,335 | 1,343 | +14 | +1.1% | 4,000 |
| 2023/08/21 | 1,339 | 1,344 | 1,320 | 1,329 | +1 | +0.1% | 8,800 |
| 2023/08/18 | 1,395 | 1,395 | 1,312 | 1,328 | -17 | -1.3% | 49,700 |
| 2023/08/17 | 1,316 | 1,394 | 1,307 | 1,345 | +38 | +2.9% | 25,000 |
| 2023/08/16 | 1,291 | 1,307 | 1,286 | 1,307 | +16 | +1.2% | 12,200 |
| 2023/08/15 | 1,291 | 1,298 | 1,281 | 1,291 | +1 | +0.1% | 4,700 |
| 2023/08/14 | 1,292 | 1,294 | 1,271 | 1,290 | -2 | -0.2% | 15,600 |
| 2023/08/10 | 1,277 | 1,304 | 1,270 | 1,292 | +28 | +2.2% | 9,200 |
| 2023/08/09 | 1,271 | 1,278 | 1,259 | 1,264 | ±0 | ±0% | 5,400 |
| 2023/08/08 | 1,280 | 1,282 | 1,260 | 1,264 | -16 | -1.3% | 4,300 |
| 2023/08/07 | 1,266 | 1,280 | 1,258 | 1,280 | +24 | +1.9% | 1,800 |
| 2023/08/04 | 1,255 | 1,278 | 1,254 | 1,256 | +1 | +0.1% | 5,800 |
| 2023/08/03 | 1,278 | 1,283 | 1,252 | 1,255 | -31 | -2.4% | 8,500 |
| 2023/08/02 | 1,282 | 1,295 | 1,278 | 1,286 | +4 | +0.3% | 2,900 |
| 2023/08/01 | 1,274 | 1,290 | 1,274 | 1,282 | +9 | +0.7% | 1,300 |
| 2023/07/31 | 1,293 | 1,295 | 1,269 | 1,273 | -24 | -1.9% | 11,600 |
| 2023/07/28 | 1,297 | 1,302 | 1,278 | 1,297 | +2 | +0.2% | 4,100 |
| 2023/07/27 | 1,308 | 1,308 | 1,278 | 1,295 | -20 | -1.5% | 15,300 |
| 2023/07/26 | 1,324 | 1,324 | 1,307 | 1,315 | +8 | +0.6% | 6,000 |
| 2023/07/25 | 1,319 | 1,320 | 1,307 | 1,307 | -10 | -0.8% | 3,600 |
| 2023/07/24 | 1,312 | 1,324 | 1,312 | 1,317 | +10 | +0.8% | 10,400 |
| 2023/07/21 | 1,307 | 1,308 | 1,298 | 1,307 | +5 | +0.4% | 5,000 |
| 2023/07/20 | 1,280 | 1,308 | 1,280 | 1,302 | +24 | +1.9% | 10,700 |
| 2023/07/19 | 1,271 | 1,278 | 1,266 | 1,278 | +7 | +0.6% | 6,500 |
| 2023/07/18 | 1,287 | 1,287 | 1,256 | 1,271 | +9 | +0.7% | 10,200 |
| 2023/07/14 | 1,210 | 1,280 | 1,210 | 1,262 | +62 | +5.2% | 33,100 |
| 2023/07/13 | 1,195 | 1,200 | 1,190 | 1,200 | +7 | +0.6% | 2,400 |
| 2023/07/12 | 1,209 | 1,209 | 1,191 | 1,193 | -12 | -1% | 7,800 |
| 2023/07/11 | 1,211 | 1,216 | 1,203 | 1,205 | -7 | -0.6% | 6,100 |
| 2023/07/10 | 1,205 | 1,214 | 1,205 | 1,212 | +7 | +0.6% | 9,500 |
| 2023/07/07 | 1,205 | 1,209 | 1,200 | 1,205 | -1 | -0.1% | 3,400 |
| 2023/07/06 | 1,210 | 1,210 | 1,201 | 1,206 | -1 | -0.1% | 6,100 |
| 2023/07/05 | 1,211 | 1,214 | 1,205 | 1,207 | +4 | +0.3% | 5,400 |
| 2023/07/04 | 1,199 | 1,213 | 1,199 | 1,203 | +6 | +0.5% | 10,400 |
| 2023/07/03 | 1,210 | 1,211 | 1,187 | 1,197 | -1 | -0.1% | 11,700 |
| 2023/06/30 | 1,171 | 1,231 | 1,147 | 1,198 | +28 | +2.4% | 46,800 |
| 2023/06/29 | 1,150 | 1,170 | 1,145 | 1,170 | +22 | +1.9% | 11,000 |
| 2023/06/28 | 1,152 | 1,152 | 1,147 | 1,148 | -4 | -0.3% | 2,700 |
| 2023/06/27 | 1,155 | 1,155 | 1,146 | 1,152 | +3 | +0.3% | 3,000 |
| 2023/06/26 | 1,151 | 1,151 | 1,145 | 1,149 | -1 | -0.1% | 3,400 |
| 2023/06/23 | 1,157 | 1,164 | 1,142 | 1,150 | -7 | -0.6% | 9,600 |
| 2023/06/22 | 1,162 | 1,163 | 1,152 | 1,157 | -5 | -0.4% | 9,400 |
| 2023/06/21 | 1,163 | 1,168 | 1,159 | 1,162 | -1 | -0.1% | 7,800 |
401～
450
件表示中 / 3685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 | 194,400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 |
| Ａｉｍｉｎｇ | 25,800円 | +5.4% | - | 0.00% | 8.03倍 | 2.08倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| フレクト | 193,200円 | +17.9% | +25.7% | 0.00% | 20.82倍 | 5.26倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| 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 |
| テクノロジー | 70,100円 | +43.4% | +48.8% | 0.00% | 21.49倍 | 9.45倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
