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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,030 | 3,060 | 2,995 | 3,010 | -35 | -1.1% | 95,500 |
| 2022/01/14 | 3,100 | 3,100 | 2,988 | 3,045 | -95 | -3% | 166,600 |
| 2022/01/13 | 3,145 | 3,175 | 3,125 | 3,140 | -35 | -1.1% | 70,600 |
| 2022/01/12 | 3,140 | 3,195 | 3,125 | 3,175 | +105 | +3.4% | 74,800 |
| 2022/01/11 | 3,140 | 3,140 | 3,040 | 3,070 | -75 | -2.4% | 95,500 |
| 2022/01/07 | 3,165 | 3,175 | 3,055 | 3,145 | +30 | +1% | 128,200 |
| 2022/01/06 | 3,190 | 3,225 | 3,090 | 3,115 | -145 | -4.4% | 192,000 |
| 2022/01/05 | 3,470 | 3,470 | 3,250 | 3,260 | -175 | -5.1% | 113,300 |
| 2022/01/04 | 3,520 | 3,520 | 3,390 | 3,435 | +15 | +0.4% | 88,800 |
| 2021/12/30 | 3,480 | 3,495 | 3,410 | 3,420 | -65 | -1.9% | 48,700 |
| 2021/12/29 | 3,425 | 3,495 | 3,405 | 3,485 | +50 | +1.5% | 43,500 |
| 2021/12/28 | 3,410 | 3,445 | 3,370 | 3,435 | +40 | +1.2% | 114,200 |
| 2021/12/27 | 3,465 | 3,465 | 3,370 | 3,395 | -55 | -1.6% | 52,000 |
| 2021/12/24 | 3,450 | 3,550 | 3,430 | 3,450 | +5 | +0.1% | 74,400 |
| 2021/12/23 | 3,500 | 3,550 | 3,430 | 3,445 | -40 | -1.1% | 51,300 |
| 2021/12/22 | 3,420 | 3,505 | 3,390 | 3,485 | +125 | +3.7% | 101,600 |
| 2021/12/21 | 3,365 | 3,395 | 3,305 | 3,360 | +85 | +2.6% | 62,000 |
| 2021/12/20 | 3,315 | 3,370 | 3,275 | 3,275 | -45 | -1.4% | 81,400 |
| 2021/12/17 | 3,325 | 3,405 | 3,285 | 3,320 | -105 | -3.1% | 119,200 |
| 2021/12/16 | 3,500 | 3,500 | 3,395 | 3,425 | -5 | -0.1% | 76,200 |
| 2021/12/15 | 3,385 | 3,440 | 3,350 | 3,430 | +15 | +0.4% | 70,100 |
| 2021/12/14 | 3,500 | 3,510 | 3,380 | 3,415 | -180 | -5% | 77,500 |
| 2021/12/13 | 3,630 | 3,640 | 3,560 | 3,595 | +10 | +0.3% | 45,900 |
| 2021/12/10 | 3,640 | 3,640 | 3,550 | 3,585 | -125 | -3.4% | 87,700 |
| 2021/12/09 | 3,715 | 3,765 | 3,660 | 3,710 | +65 | +1.8% | 98,900 |
| 2021/12/08 | 3,600 | 3,655 | 3,525 | 3,645 | +145 | +4.1% | 102,300 |
| 2021/12/07 | 3,470 | 3,530 | 3,450 | 3,500 | +170 | +5.1% | 86,500 |
| 2021/12/06 | 3,375 | 3,375 | 3,285 | 3,330 | -80 | -2.3% | 87,400 |
| 2021/12/03 | 3,375 | 3,415 | 3,275 | 3,410 | +95 | +2.9% | 91,600 |
| 2021/12/02 | 3,450 | 3,490 | 3,285 | 3,315 | -200 | -5.7% | 162,200 |
| 2021/12/01 | 3,500 | 3,530 | 3,310 | 3,515 | +30 | +0.9% | 145,800 |
| 2021/11/30 | 3,635 | 3,680 | 3,485 | 3,485 | -30 | -0.9% | 88,200 |
| 2021/11/29 | 3,615 | 3,690 | 3,480 | 3,515 | -150 | -4.1% | 157,200 |
| 2021/11/26 | 3,665 | 3,755 | 3,565 | 3,665 | +35 | +1% | 112,300 |
| 2021/11/25 | 3,675 | 3,785 | 3,605 | 3,630 | +25 | +0.7% | 70,000 |
| 2021/11/24 | 3,700 | 3,720 | 3,545 | 3,605 | -165 | -4.4% | 118,200 |
| 2021/11/22 | 3,685 | 3,810 | 3,650 | 3,770 | +60 | +1.6% | 96,000 |
| 2021/11/19 | 3,745 | 3,745 | 3,575 | 3,710 | -45 | -1.2% | 122,700 |
| 2021/11/18 | 3,760 | 3,810 | 3,700 | 3,755 | -20 | -0.5% | 101,100 |
| 2021/11/17 | 3,940 | 3,960 | 3,765 | 3,775 | -205 | -5.2% | 189,800 |
| 2021/11/16 | 4,025 | 4,025 | 3,830 | 3,980 | -75 | -1.8% | 269,400 |
| 2021/11/15 | 4,020 | 4,125 | 3,860 | 4,055 | +115 | +2.9% | 460,800 |
| 2021/11/12 | 3,600 | 3,940 | 3,575 | 3,940 | +700 | +21.6% | 902,300 |
| 2021/11/11 | 3,275 | 3,285 | 3,215 | 3,240 | -55 | -1.7% | 85,700 |
| 2021/11/10 | 3,235 | 3,310 | 3,230 | 3,295 | +40 | +1.2% | 51,900 |
| 2021/11/09 | 3,310 | 3,355 | 3,255 | 3,255 | -45 | -1.4% | 69,500 |
| 2021/11/08 | 3,415 | 3,415 | 3,285 | 3,300 | -115 | -3.4% | 90,600 |
| 2021/11/05 | 3,330 | 3,415 | 3,305 | 3,415 | +105 | +3.2% | 125,200 |
| 2021/11/04 | 3,400 | 3,415 | 3,310 | 3,310 | -10 | -0.3% | 100,800 |
| 2021/11/02 | 3,270 | 3,335 | 3,265 | 3,320 | +65 | +2% | 86,400 |
701～
750
件表示中 / 3422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 | 179,800円 | +8.6% | +6.8% | 1.95% | 17.00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 |
| デジタルＨＤ | 124,300円 | -1.0% | +402.6% | 5.23% | 16.69倍 | 0.68倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| 東京個別 | 39,600円 | +0.6% | -21.2% | 3.03% | 28.41倍 | 2.69倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| タナベコンサル | 122,300円 | +9.9% | +48.2% | 3.84% | 25.16倍 | 1.89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 |
| 学究社 | 193,300円 | +5.0% | +8.0% | 4.66% | 10.62倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
