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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,360 | 3,375 | 3,165 | 3,325 | -85 | -2.5% | 212,600 |
| 2020/10/22 | 3,485 | 3,520 | 3,405 | 3,410 | -135 | -3.8% | 180,300 |
| 2020/10/21 | 3,620 | 3,630 | 3,540 | 3,545 | -45 | -1.3% | 132,200 |
| 2020/10/20 | 3,505 | 3,675 | 3,475 | 3,590 | +15 | +0.4% | 136,800 |
| 2020/10/19 | 3,530 | 3,605 | 3,450 | 3,575 | +45 | +1.3% | 161,000 |
| 2020/10/16 | 3,630 | 3,630 | 3,490 | 3,530 | -150 | -4.1% | 253,500 |
| 2020/10/15 | 3,770 | 3,810 | 3,650 | 3,680 | -65 | -1.7% | 290,700 |
| 2020/10/14 | 3,525 | 3,750 | 3,515 | 3,745 | +230 | +6.5% | 567,500 |
| 2020/10/13 | 3,560 | 3,570 | 3,440 | 3,515 | -15 | -0.4% | 174,300 |
| 2020/10/12 | 3,550 | 3,565 | 3,475 | 3,530 | +35 | +1% | 194,300 |
| 2020/10/09 | 3,410 | 3,500 | 3,385 | 3,495 | +50 | +1.5% | 206,200 |
| 2020/10/08 | 3,450 | 3,490 | 3,380 | 3,445 | +20 | +0.6% | 234,400 |
| 2020/10/07 | 3,355 | 3,470 | 3,320 | 3,425 | +35 | +1% | 223,100 |
| 2020/10/06 | 3,420 | 3,425 | 3,335 | 3,390 | +5 | +0.1% | 199,500 |
| 2020/10/05 | 3,295 | 3,390 | 3,245 | 3,385 | +160 | +5% | 231,900 |
| 2020/10/02 | 3,350 | 3,365 | 3,210 | 3,225 | - | - | 240,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,325 | 3,350 | 3,255 | 3,305 | -20 | -0.6% | 151,000 |
| 2020/09/29 | 3,220 | 3,340 | 3,205 | 3,325 | +100 | +3.1% | 186,400 |
| 2020/09/28 | 3,260 | 3,310 | 3,150 | 3,225 | +25 | +0.8% | 164,100 |
| 2020/09/25 | 3,085 | 3,210 | 3,085 | 3,200 | +75 | +2.4% | 87,300 |
| 2020/09/24 | 3,155 | 3,195 | 3,080 | 3,125 | -75 | -2.3% | 114,300 |
| 2020/09/23 | 3,170 | 3,225 | 3,125 | 3,200 | ±0 | ±0% | 133,900 |
| 2020/09/18 | 3,215 | 3,225 | 3,150 | 3,200 | -35 | -1.1% | 97,100 |
| 2020/09/17 | 3,250 | 3,270 | 3,155 | 3,235 | +35 | +1.1% | 144,500 |
| 2020/09/16 | 3,110 | 3,235 | 3,110 | 3,200 | +120 | +3.9% | 142,700 |
| 2020/09/15 | 2,985 | 3,085 | 2,974 | 3,080 | +106 | +3.6% | 120,300 |
| 2020/09/14 | 3,095 | 3,095 | 2,965 | 2,974 | -101 | -3.3% | 133,900 |
| 2020/09/11 | 3,025 | 3,080 | 2,988 | 3,075 | +50 | +1.7% | 122,200 |
| 2020/09/10 | 3,080 | 3,110 | 3,000 | 3,025 | -15 | -0.5% | 104,900 |
| 2020/09/09 | 2,999 | 3,120 | 2,994 | 3,040 | -25 | -0.8% | 148,500 |
| 2020/09/08 | 3,065 | 3,130 | 2,994 | 3,065 | -35 | -1.1% | 174,600 |
| 2020/09/07 | 3,230 | 3,230 | 3,095 | 3,100 | -165 | -5.1% | 161,000 |
| 2020/09/04 | 3,230 | 3,335 | 3,110 | 3,265 | -100 | -3% | 173,800 |
| 2020/09/03 | 3,420 | 3,425 | 3,320 | 3,365 | -45 | -1.3% | 91,300 |
| 2020/09/02 | 3,440 | 3,450 | 3,335 | 3,410 | -15 | -0.4% | 142,100 |
| 2020/09/01 | 3,340 | 3,430 | 3,320 | 3,425 | +55 | +1.6% | 104,900 |
| 2020/08/31 | 3,355 | 3,420 | 3,330 | 3,370 | +140 | +4.3% | 145,200 |
| 2020/08/28 | 3,330 | 3,365 | 3,160 | 3,230 | -165 | -4.9% | 229,500 |
| 2020/08/27 | 3,490 | 3,520 | 3,360 | 3,395 | -90 | -2.6% | 138,500 |
| 2020/08/26 | 3,490 | 3,535 | 3,420 | 3,485 | -10 | -0.3% | 130,600 |
| 2020/08/25 | 3,560 | 3,630 | 3,485 | 3,495 | -15 | -0.4% | 334,900 |
| 2020/08/24 | 3,470 | 3,535 | 3,430 | 3,510 | +105 | +3.1% | 275,100 |
| 2020/08/21 | 3,345 | 3,430 | 3,305 | 3,405 | +105 | +3.2% | 236,800 |
| 2020/08/20 | 3,310 | 3,365 | 3,265 | 3,300 | -50 | -1.5% | 137,000 |
| 2020/08/19 | 3,265 | 3,370 | 3,215 | 3,350 | +105 | +3.2% | 208,400 |
| 2020/08/18 | 3,235 | 3,295 | 3,205 | 3,245 | +10 | +0.3% | 114,300 |
| 2020/08/17 | 3,215 | 3,260 | 3,165 | 3,235 | -10 | -0.3% | 113,300 |
| 2020/08/14 | 3,150 | 3,255 | 3,120 | 3,245 | +135 | +4.3% | 199,600 |
| 2020/08/13 | 3,090 | 3,140 | 3,030 | 3,110 | +90 | +3% | 108,600 |
1001～
1050
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
