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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,835 | 1,836 | 1,809 | 1,822 | +1 | +0.1% | 20,500 |
| 2025/01/20 | 1,817 | 1,827 | 1,811 | 1,821 | +32 | +1.8% | 19,500 |
| 2025/01/17 | 1,803 | 1,807 | 1,789 | 1,789 | -16 | -0.9% | 31,400 |
| 2025/01/16 | 1,817 | 1,847 | 1,805 | 1,805 | -5 | -0.3% | 31,900 |
| 2025/01/15 | 1,827 | 1,836 | 1,791 | 1,810 | -30 | -1.6% | 48,000 |
| 2025/01/14 | 1,864 | 1,875 | 1,819 | 1,840 | -6 | -0.3% | 59,100 |
| 2025/01/10 | 1,836 | 1,851 | 1,814 | 1,846 | +6 | +0.3% | 38,000 |
| 2025/01/09 | 1,868 | 1,877 | 1,837 | 1,840 | -27 | -1.4% | 48,400 |
| 2025/01/08 | 1,896 | 1,915 | 1,864 | 1,867 | -28 | -1.5% | 46,200 |
| 2025/01/07 | 1,937 | 1,937 | 1,891 | 1,895 | -15 | -0.8% | 36,400 |
| 2025/01/06 | 1,930 | 1,943 | 1,907 | 1,910 | +6 | +0.3% | 28,400 |
| 2024/12/30 | 1,931 | 1,943 | 1,903 | 1,904 | -27 | -1.4% | 22,400 |
| 2024/12/27 | 1,948 | 1,962 | 1,916 | 1,931 | +8 | +0.4% | 33,000 |
| 2024/12/26 | 1,902 | 1,979 | 1,902 | 1,923 | +21 | +1.1% | 44,600 |
| 2024/12/25 | 1,899 | 1,910 | 1,886 | 1,902 | +2 | +0.1% | 19,900 |
| 2024/12/24 | 1,919 | 1,925 | 1,900 | 1,900 | -14 | -0.7% | 15,400 |
| 2024/12/23 | 1,896 | 1,919 | 1,895 | 1,914 | +28 | +1.5% | 29,700 |
| 2024/12/20 | 1,921 | 1,921 | 1,886 | 1,886 | -43 | -2.2% | 25,000 |
| 2024/12/19 | 1,920 | 1,931 | 1,902 | 1,929 | -24 | -1.2% | 17,500 |
| 2024/12/18 | 1,949 | 1,964 | 1,942 | 1,953 | +2 | +0.1% | 14,100 |
| 2024/12/17 | 2,046 | 2,058 | 1,940 | 1,951 | -78 | -3.8% | 57,900 |
| 2024/12/16 | 1,985 | 2,029 | 1,973 | 2,029 | +44 | +2.2% | 51,700 |
| 2024/12/13 | 1,875 | 1,985 | 1,875 | 1,985 | +100 | +5.3% | 85,400 |
| 2024/12/12 | 1,875 | 1,885 | 1,861 | 1,885 | +25 | +1.3% | 20,600 |
| 2024/12/11 | 1,860 | 1,875 | 1,854 | 1,860 | ±0 | ±0% | 30,000 |
| 2024/12/10 | 1,858 | 1,876 | 1,845 | 1,860 | +10 | +0.5% | 24,500 |
| 2024/12/09 | 1,849 | 1,862 | 1,845 | 1,850 | +5 | +0.3% | 20,600 |
| 2024/12/06 | 1,847 | 1,861 | 1,828 | 1,845 | +3 | +0.2% | 14,700 |
| 2024/12/05 | 1,858 | 1,858 | 1,828 | 1,842 | +1 | +0.1% | 16,100 |
| 2024/12/04 | 1,858 | 1,858 | 1,835 | 1,841 | -17 | -0.9% | 15,200 |
| 2024/12/03 | 1,844 | 1,868 | 1,843 | 1,858 | +23 | +1.3% | 21,200 |
| 2024/12/02 | 1,830 | 1,838 | 1,822 | 1,835 | -2 | -0.1% | 10,200 |
| 2024/11/29 | 1,820 | 1,848 | 1,813 | 1,837 | +17 | +0.9% | 17,200 |
| 2024/11/28 | 1,789 | 1,820 | 1,789 | 1,820 | +31 | +1.7% | 16,700 |
| 2024/11/27 | 1,788 | 1,790 | 1,767 | 1,789 | -21 | -1.2% | 25,600 |
| 2024/11/26 | 1,786 | 1,813 | 1,776 | 1,810 | +24 | +1.3% | 18,300 |
| 2024/11/25 | 1,798 | 1,807 | 1,783 | 1,786 | -12 | -0.7% | 20,700 |
| 2024/11/22 | 1,801 | 1,816 | 1,791 | 1,798 | +2 | +0.1% | 20,100 |
| 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 |
51～
100
件表示中 / 3509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 | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91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 |
| ポート | 161,800円 | +26.9% | +32.1% | 0.15% | 10.95倍 | 2.82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 |
| デジタルＨＤ | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74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 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| アイドマＨＤ | 144,500円 | +22.4% | +15.5% | 2.08% | 13.23倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
