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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,803 | 1,812 | 1,788 | 1,796 | -5 | -0.3% | 13,700 |
| 2024/11/20 | 1,798 | 1,805 | 1,781 | 1,801 | -1 | -0.1% | 14,600 |
| 2024/11/19 | 1,797 | 1,814 | 1,797 | 1,802 | +5 | +0.3% | 9,900 |
| 2024/11/18 | 1,820 | 1,831 | 1,785 | 1,797 | -23 | -1.3% | 19,200 |
| 2024/11/15 | 1,843 | 1,848 | 1,816 | 1,820 | -23 | -1.2% | 10,900 |
| 2024/11/14 | 1,835 | 1,860 | 1,825 | 1,843 | +8 | +0.4% | 26,400 |
| 2024/11/13 | 1,806 | 1,864 | 1,806 | 1,835 | +42 | +2.3% | 53,400 |
| 2024/11/12 | 1,829 | 1,840 | 1,793 | 1,793 | -24 | -1.3% | 31,200 |
| 2024/11/11 | 1,780 | 1,817 | 1,780 | 1,817 | +38 | +2.1% | 38,200 |
| 2024/11/08 | 1,770 | 1,806 | 1,770 | 1,779 | +8 | +0.5% | 30,900 |
| 2024/11/07 | 1,810 | 1,815 | 1,754 | 1,771 | -14 | -0.8% | 56,500 |
| 2024/11/06 | 1,837 | 1,849 | 1,785 | 1,785 | -132 | -6.9% | 125,000 |
| 2024/11/05 | 1,850 | 1,920 | 1,849 | 1,917 | +68 | +3.7% | 80,800 |
| 2024/11/01 | 1,832 | 1,852 | 1,820 | 1,849 | ±0 | ±0% | 26,600 |
| 2024/10/31 | 1,820 | 1,849 | 1,803 | 1,849 | +27 | +1.5% | 18,000 |
| 2024/10/30 | 1,859 | 1,869 | 1,809 | 1,822 | -40 | -2.1% | 39,600 |
| 2024/10/29 | 1,821 | 1,874 | 1,821 | 1,862 | +47 | +2.6% | 33,100 |
| 2024/10/28 | 1,759 | 1,815 | 1,757 | 1,815 | +62 | +3.5% | 20,400 |
| 2024/10/25 | 1,765 | 1,772 | 1,751 | 1,753 | -26 | -1.5% | 20,100 |
| 2024/10/24 | 1,780 | 1,800 | 1,765 | 1,779 | -9 | -0.5% | 24,500 |
| 2024/10/23 | 1,818 | 1,831 | 1,783 | 1,788 | -30 | -1.7% | 20,600 |
| 2024/10/22 | 1,872 | 1,872 | 1,812 | 1,818 | -54 | -2.9% | 21,700 |
| 2024/10/21 | 1,851 | 1,887 | 1,851 | 1,872 | +21 | +1.1% | 22,000 |
| 2024/10/18 | 1,835 | 1,852 | 1,835 | 1,851 | +16 | +0.9% | 9,100 |
| 2024/10/17 | 1,860 | 1,860 | 1,835 | 1,835 | -18 | -1% | 9,100 |
| 2024/10/16 | 1,843 | 1,860 | 1,835 | 1,853 | -1 | -0.1% | 25,100 |
| 2024/10/15 | 1,829 | 1,858 | 1,815 | 1,854 | +25 | +1.4% | 28,000 |
| 2024/10/11 | 1,813 | 1,832 | 1,813 | 1,829 | +16 | +0.9% | 16,600 |
| 2024/10/10 | 1,840 | 1,840 | 1,800 | 1,813 | -25 | -1.4% | 15,200 |
| 2024/10/09 | 1,804 | 1,859 | 1,800 | 1,838 | +33 | +1.8% | 31,600 |
| 2024/10/08 | 1,806 | 1,819 | 1,792 | 1,805 | -4 | -0.2% | 22,800 |
| 2024/10/07 | 1,812 | 1,819 | 1,783 | 1,809 | +2 | +0.1% | 35,300 |
| 2024/10/04 | 1,808 | 1,841 | 1,801 | 1,807 | -10 | -0.6% | 45,200 |
| 2024/10/03 | 1,817 | 1,844 | 1,803 | 1,817 | +24 | +1.3% | 52,800 |
| 2024/10/02 | 1,767 | 1,814 | 1,765 | 1,793 | +24 | +1.4% | 81,800 |
| 2024/10/01 | 1,750 | 1,771 | 1,727 | 1,769 | +13 | +0.7% | 76,900 |
| 2024/09/30 | 1,720 | 1,776 | 1,720 | 1,756 | -18 | -1% | 61,400 |
| 2024/09/27 | 1,748 | 1,799 | 1,741 | 1,774 | +7 | +0.4% | 205,600 |
| 2024/09/26 | 1,755 | 1,771 | 1,743 | 1,767 | -6 | -0.3% | 192,100 |
| 2024/09/25 | 1,800 | 1,806 | 1,767 | 1,773 | -21 | -1.2% | 98,800 |
| 2024/09/24 | 1,795 | 1,805 | 1,776 | 1,794 | +13 | +0.7% | 191,600 |
| 2024/09/20 | 1,827 | 1,828 | 1,781 | 1,781 | -34 | -1.9% | 129,800 |
| 2024/09/19 | 1,800 | 1,820 | 1,774 | 1,815 | +27 | +1.5% | 131,900 |
| 2024/09/18 | 1,848 | 1,849 | 1,770 | 1,788 | -50 | -2.7% | 96,200 |
| 2024/09/17 | 1,849 | 1,872 | 1,818 | 1,838 | +28 | +1.5% | 70,500 |
| 2024/09/13 | 1,840 | 1,840 | 1,805 | 1,810 | -19 | -1% | 40,700 |
| 2024/09/12 | 1,846 | 1,850 | 1,816 | 1,829 | +23 | +1.3% | 49,500 |
| 2024/09/11 | 1,856 | 1,860 | 1,794 | 1,806 | -50 | -2.7% | 57,600 |
| 2024/09/10 | 1,871 | 1,871 | 1,855 | 1,856 | +2 | +0.1% | 18,700 |
| 2024/09/09 | 1,807 | 1,864 | 1,801 | 1,854 | +7 | +0.4% | 38,700 |
1～
50
件表示中 / 3421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 | 179,600円 | +8.6% | +6.8% | 1.95% | 16.98倍 | 1.82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 |
| ルネサンス | 100,700円 | +45.6% | +90.8% | 1.09% | 27.97倍 | 1.65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 |
| ビーウィズ | 152,300円 | +9.8% | +25.8% | 5.06% | 9.85倍 | 2.34倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| 学究社 | 194,500円 | +5.0% | +8.0% | 4.63% | 10.69倍 | 3.02倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| タナベコンサル | 119,500円 | +9.9% | +48.2% | 3.93% | 24.59倍 | 1.84倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
