イー・ガーディアンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,406 | 1,408 | 1,376 | 1,381 | -25 | -1.8% | 98,700 |
| 2024/02/28 | 1,412 | 1,419 | 1,390 | 1,406 | -13 | -0.9% | 98,100 |
| 2024/02/27 | 1,380 | 1,419 | 1,370 | 1,419 | +57 | +4.2% | 148,300 |
| 2024/02/26 | 1,340 | 1,380 | 1,335 | 1,362 | +22 | +1.6% | 138,200 |
| 2024/02/22 | 1,359 | 1,359 | 1,332 | 1,340 | -7 | -0.5% | 96,500 |
| 2024/02/21 | 1,369 | 1,369 | 1,335 | 1,347 | -29 | -2.1% | 159,800 |
| 2024/02/20 | 1,403 | 1,404 | 1,366 | 1,376 | -14 | -1% | 96,800 |
| 2024/02/19 | 1,375 | 1,392 | 1,358 | 1,390 | +7 | +0.5% | 82,900 |
| 2024/02/16 | 1,370 | 1,386 | 1,346 | 1,383 | +10 | +0.7% | 173,800 |
| 2024/02/15 | 1,381 | 1,384 | 1,351 | 1,373 | +6 | +0.4% | 125,600 |
| 2024/02/14 | 1,397 | 1,398 | 1,357 | 1,367 | -45 | -3.2% | 166,800 |
| 2024/02/13 | 1,422 | 1,435 | 1,400 | 1,412 | -9 | -0.6% | 48,600 |
| 2024/02/09 | 1,416 | 1,449 | 1,416 | 1,421 | +15 | +1.1% | 87,200 |
| 2024/02/08 | 1,407 | 1,416 | 1,383 | 1,406 | -3 | -0.2% | 95,700 |
| 2024/02/07 | 1,435 | 1,435 | 1,394 | 1,409 | -27 | -1.9% | 91,700 |
| 2024/02/06 | 1,444 | 1,453 | 1,418 | 1,436 | +6 | +0.4% | 87,500 |
| 2024/02/05 | 1,426 | 1,479 | 1,418 | 1,430 | -3 | -0.2% | 215,800 |
| 2024/02/02 | 1,491 | 1,491 | 1,425 | 1,433 | -98 | -6.4% | 471,600 |
| 2024/02/01 | 1,555 | 1,571 | 1,516 | 1,531 | -43 | -2.7% | 146,700 |
| 2024/01/31 | 1,601 | 1,601 | 1,554 | 1,574 | -25 | -1.6% | 70,600 |
| 2024/01/30 | 1,620 | 1,632 | 1,593 | 1,599 | -15 | -0.9% | 31,800 |
| 2024/01/29 | 1,601 | 1,620 | 1,593 | 1,614 | +21 | +1.3% | 19,100 |
| 2024/01/26 | 1,610 | 1,621 | 1,593 | 1,593 | -21 | -1.3% | 29,400 |
| 2024/01/25 | 1,600 | 1,618 | 1,584 | 1,614 | +23 | +1.4% | 37,800 |
| 2024/01/24 | 1,608 | 1,610 | 1,578 | 1,591 | -6 | -0.4% | 53,500 |
| 2024/01/23 | 1,586 | 1,601 | 1,576 | 1,597 | +18 | +1.1% | 30,000 |
| 2024/01/22 | 1,561 | 1,592 | 1,552 | 1,579 | +14 | +0.9% | 70,300 |
| 2024/01/19 | 1,545 | 1,572 | 1,543 | 1,565 | +18 | +1.2% | 25,800 |
| 2024/01/18 | 1,587 | 1,587 | 1,546 | 1,547 | -25 | -1.6% | 43,000 |
| 2024/01/17 | 1,598 | 1,598 | 1,572 | 1,572 | -8 | -0.5% | 30,800 |
| 2024/01/16 | 1,610 | 1,625 | 1,580 | 1,580 | -15 | -0.9% | 32,400 |
| 2024/01/15 | 1,600 | 1,609 | 1,591 | 1,595 | -17 | -1.1% | 26,000 |
| 2024/01/12 | 1,620 | 1,628 | 1,589 | 1,612 | ±0 | ±0% | 28,100 |
| 2024/01/11 | 1,645 | 1,645 | 1,606 | 1,612 | -18 | -1.1% | 28,400 |
| 2024/01/10 | 1,614 | 1,644 | 1,606 | 1,630 | +18 | +1.1% | 28,700 |
| 2024/01/09 | 1,600 | 1,620 | 1,600 | 1,612 | +9 | +0.6% | 35,600 |
| 2024/01/05 | 1,648 | 1,648 | 1,601 | 1,603 | -21 | -1.3% | 43,600 |
| 2024/01/04 | 1,613 | 1,632 | 1,570 | 1,624 | +11 | +0.7% | 41,900 |
| 2023/12/29 | 1,621 | 1,621 | 1,596 | 1,613 | -11 | -0.7% | 31,900 |
| 2023/12/28 | 1,624 | 1,631 | 1,603 | 1,624 | ±0 | ±0% | 42,700 |
| 2023/12/27 | 1,580 | 1,624 | 1,580 | 1,624 | +30 | +1.9% | 63,100 |
| 2023/12/26 | 1,584 | 1,621 | 1,582 | 1,594 | +5 | +0.3% | 56,600 |
| 2023/12/25 | 1,570 | 1,600 | 1,570 | 1,589 | +19 | +1.2% | 42,000 |
| 2023/12/22 | 1,582 | 1,600 | 1,560 | 1,570 | -20 | -1.3% | 48,600 |
| 2023/12/21 | 1,556 | 1,618 | 1,548 | 1,590 | +10 | +0.6% | 87,400 |
| 2023/12/20 | 1,571 | 1,606 | 1,571 | 1,580 | +1 | +0.1% | 77,100 |
| 2023/12/19 | 1,524 | 1,579 | 1,518 | 1,579 | +39 | +2.5% | 94,100 |
| 2023/12/18 | 1,530 | 1,550 | 1,524 | 1,540 | -1 | -0.1% | 54,500 |
| 2023/12/15 | 1,511 | 1,549 | 1,511 | 1,541 | +30 | +2% | 70,100 |
| 2023/12/14 | 1,521 | 1,571 | 1,511 | 1,511 | -18 | -1.2% | 78,000 |
51～
100
件表示中 / 3291件
類似銘柄と比較する
現在ご覧いただいている「Ｅ Ｇ」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 Ｇ | 177,700円 | -3.4% | -3.0% | 1.74% | 17.43倍 | 1.88倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ＩＲＪ ＨＤ | 121,300円 | - | - | - | - | 4.01倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| セントケアＨＤ | 86,100円 | +5.3% | +13.6% | 2.90% | 10.64倍 | 1.41倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ルネサンス | 98,100円 | +44.4% | +90.8% | 1.12% | 27.25倍 | 1.97倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| アサンテ | 167,300円 | +4.2% | +39.1% | 3.71% | 21.91倍 | 1.57倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
