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 |
|---|---|---|---|---|---|---|---|
| 2022/01/07 | 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 |
| 2021/11/01 | 3,240 | 3,285 | 3,210 | 3,255 | +135 | +4.3% | 98,000 |
| 2021/10/29 | 3,200 | 3,205 | 3,105 | 3,120 | -65 | -2% | 96,400 |
| 2021/10/28 | 3,155 | 3,215 | 3,140 | 3,185 | +20 | +0.6% | 60,300 |
| 2021/10/27 | 3,150 | 3,175 | 3,135 | 3,165 | -5 | -0.2% | 31,400 |
| 2021/10/26 | 3,140 | 3,220 | 3,140 | 3,170 | +30 | +1% | 60,200 |
801～
850
件表示中 / 3517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 | 198,000円 | +8.6% | +6.8% | 1.77% | 18.72倍 | 2.00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 |
| アイドマＨＤ | 158,800円 | +22.4% | +15.5% | 1.89% | 14.54倍 | 3.55倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ファルコＨＤ | 223,000円 | -1.0% | +4.9% | 5.52% | 13.78倍 | 0.91倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ポート | 166,300円 | +26.9% | +32.1% | 0.15% | 11.26倍 | 2.90倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| フィットイージ | 146,200円 | +22.1% | +25.0% | 1.44% | 17.60倍 | 7.81倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
