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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,807 | 1,864 | 1,801 | 1,854 | +7 | +0.4% | 38,700 |
| 2024/09/06 | 1,882 | 1,892 | 1,834 | 1,847 | -33 | -1.8% | 44,900 |
| 2024/09/05 | 1,895 | 1,908 | 1,861 | 1,880 | -17 | -0.9% | 52,500 |
| 2024/09/04 | 1,912 | 1,926 | 1,883 | 1,897 | -55 | -2.8% | 96,200 |
| 2024/09/03 | 1,951 | 1,985 | 1,950 | 1,952 | +2 | +0.1% | 59,800 |
| 2024/09/02 | 1,940 | 1,950 | 1,915 | 1,950 | +22 | +1.1% | 75,700 |
| 2024/08/30 | 1,922 | 1,931 | 1,921 | 1,928 | +10 | +0.5% | 27,300 |
| 2024/08/29 | 1,924 | 1,928 | 1,910 | 1,918 | ±0 | ±0% | 30,300 |
| 2024/08/28 | 1,926 | 1,926 | 1,887 | 1,918 | -11 | -0.6% | 41,900 |
| 2024/08/27 | 1,947 | 1,947 | 1,927 | 1,929 | -3 | -0.2% | 15,600 |
| 2024/08/26 | 1,964 | 1,972 | 1,931 | 1,932 | -12 | -0.6% | 27,700 |
| 2024/08/23 | 1,958 | 1,968 | 1,917 | 1,944 | -5 | -0.3% | 31,400 |
| 2024/08/22 | 1,905 | 1,949 | 1,905 | 1,949 | +50 | +2.6% | 41,500 |
| 2024/08/21 | 1,880 | 1,899 | 1,877 | 1,899 | +9 | +0.5% | 17,300 |
| 2024/08/20 | 1,856 | 1,912 | 1,856 | 1,890 | +35 | +1.9% | 40,400 |
| 2024/08/19 | 1,900 | 1,910 | 1,855 | 1,855 | -25 | -1.3% | 46,300 |
| 2024/08/16 | 1,815 | 1,884 | 1,815 | 1,880 | +90 | +5% | 53,600 |
| 2024/08/15 | 1,808 | 1,808 | 1,778 | 1,790 | -18 | -1% | 31,100 |
| 2024/08/14 | 1,815 | 1,836 | 1,787 | 1,808 | -5 | -0.3% | 33,800 |
| 2024/08/13 | 1,800 | 1,814 | 1,793 | 1,813 | +47 | +2.7% | 36,200 |
| 2024/08/09 | 1,785 | 1,795 | 1,733 | 1,766 | +13 | +0.7% | 51,100 |
| 2024/08/08 | 1,751 | 1,785 | 1,743 | 1,753 | -15 | -0.8% | 37,200 |
| 2024/08/07 | 1,676 | 1,788 | 1,668 | 1,768 | +100 | +6% | 72,700 |
| 2024/08/06 | 1,638 | 1,689 | 1,621 | 1,668 | +168 | +11.2% | 97,200 |
| 2024/08/05 | 1,703 | 1,764 | 1,427 | 1,500 | -288 | -16.1% | 316,000 |
| 2024/08/02 | 1,790 | 1,832 | 1,771 | 1,788 | -137 | -7.1% | 177,500 |
| 2024/08/01 | 2,000 | 2,010 | 1,925 | 1,925 | -72 | -3.6% | 70,400 |
| 2024/07/31 | 1,969 | 1,997 | 1,950 | 1,997 | +28 | +1.4% | 32,500 |
| 2024/07/30 | 1,992 | 1,992 | 1,963 | 1,969 | -27 | -1.4% | 25,800 |
| 2024/07/29 | 1,970 | 1,997 | 1,965 | 1,996 | +40 | +2% | 25,200 |
| 2024/07/26 | 1,977 | 1,988 | 1,955 | 1,956 | +2 | +0.1% | 34,900 |
| 2024/07/25 | 1,990 | 2,000 | 1,954 | 1,954 | -54 | -2.7% | 79,200 |
| 2024/07/24 | 2,034 | 2,040 | 1,997 | 2,008 | -10 | -0.5% | 38,000 |
| 2024/07/23 | 2,046 | 2,046 | 2,012 | 2,018 | -2 | -0.1% | 21,700 |
| 2024/07/22 | 2,056 | 2,058 | 2,016 | 2,020 | -9 | -0.4% | 24,300 |
| 2024/07/19 | 2,050 | 2,050 | 2,017 | 2,029 | -22 | -1.1% | 37,700 |
| 2024/07/18 | 2,070 | 2,086 | 2,051 | 2,051 | -35 | -1.7% | 24,100 |
| 2024/07/17 | 2,065 | 2,091 | 2,065 | 2,086 | +22 | +1.1% | 30,000 |
| 2024/07/16 | 2,060 | 2,068 | 2,041 | 2,064 | +22 | +1.1% | 22,800 |
| 2024/07/12 | 2,006 | 2,055 | 1,998 | 2,042 | +30 | +1.5% | 56,800 |
| 2024/07/11 | 2,063 | 2,063 | 2,008 | 2,012 | -25 | -1.2% | 59,200 |
| 2024/07/10 | 2,091 | 2,091 | 2,021 | 2,037 | -54 | -2.6% | 81,000 |
| 2024/07/09 | 2,080 | 2,106 | 2,079 | 2,091 | +30 | +1.5% | 70,000 |
| 2024/07/08 | 2,057 | 2,083 | 2,057 | 2,061 | +7 | +0.3% | 49,300 |
| 2024/07/05 | 2,036 | 2,071 | 2,036 | 2,054 | +22 | +1.1% | 38,500 |
| 2024/07/04 | 2,065 | 2,083 | 2,032 | 2,032 | -25 | -1.2% | 45,300 |
| 2024/07/03 | 2,031 | 2,057 | 2,016 | 2,057 | +45 | +2.2% | 39,000 |
| 2024/07/02 | 2,049 | 2,061 | 2,012 | 2,012 | -21 | -1% | 51,700 |
| 2024/07/01 | 2,069 | 2,080 | 2,023 | 2,033 | -11 | -0.5% | 55,800 |
| 2024/06/28 | 2,064 | 2,073 | 2,031 | 2,044 | +16 | +0.8% | 49,600 |
51～
100
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
