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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,511 | 1,549 | 1,511 | 1,541 | +30 | +2% | 70,100 |
| 2023/12/14 | 1,521 | 1,571 | 1,511 | 1,511 | -18 | -1.2% | 78,000 |
| 2023/12/13 | 1,475 | 1,540 | 1,472 | 1,529 | +54 | +3.7% | 81,600 |
| 2023/12/12 | 1,506 | 1,508 | 1,463 | 1,475 | +29 | +2% | 121,000 |
| 2023/12/11 | 1,441 | 1,466 | 1,431 | 1,446 | +7 | +0.5% | 64,000 |
| 2023/12/08 | 1,431 | 1,452 | 1,431 | 1,439 | -13 | -0.9% | 43,400 |
| 2023/12/07 | 1,467 | 1,467 | 1,435 | 1,452 | -20 | -1.4% | 72,100 |
| 2023/12/06 | 1,480 | 1,492 | 1,444 | 1,472 | -3 | -0.2% | 85,700 |
| 2023/12/05 | 1,510 | 1,515 | 1,475 | 1,475 | -43 | -2.8% | 96,700 |
| 2023/12/04 | 1,511 | 1,537 | 1,511 | 1,518 | +9 | +0.6% | 40,100 |
| 2023/12/01 | 1,540 | 1,540 | 1,508 | 1,509 | -30 | -1.9% | 57,900 |
| 2023/11/30 | 1,531 | 1,545 | 1,525 | 1,539 | +14 | +0.9% | 46,800 |
| 2023/11/29 | 1,513 | 1,547 | 1,513 | 1,525 | +14 | +0.9% | 54,000 |
| 2023/11/28 | 1,510 | 1,523 | 1,501 | 1,511 | -4 | -0.3% | 36,700 |
| 2023/11/27 | 1,530 | 1,555 | 1,510 | 1,515 | -4 | -0.3% | 62,900 |
| 2023/11/24 | 1,527 | 1,543 | 1,513 | 1,519 | ±0 | ±0% | 52,300 |
| 2023/11/22 | 1,526 | 1,533 | 1,518 | 1,519 | -25 | -1.6% | 51,200 |
| 2023/11/21 | 1,546 | 1,551 | 1,526 | 1,544 | -7 | -0.5% | 64,900 |
| 2023/11/20 | 1,532 | 1,578 | 1,531 | 1,551 | +17 | +1.1% | 86,400 |
| 2023/11/17 | 1,516 | 1,539 | 1,516 | 1,534 | +8 | +0.5% | 70,900 |
| 2023/11/16 | 1,536 | 1,539 | 1,503 | 1,526 | -12 | -0.8% | 79,900 |
| 2023/11/15 | 1,492 | 1,541 | 1,468 | 1,538 | +50 | +3.4% | 156,000 |
| 2023/11/14 | 1,521 | 1,528 | 1,484 | 1,488 | -33 | -2.2% | 94,100 |
| 2023/11/13 | 1,560 | 1,565 | 1,513 | 1,521 | -28 | -1.8% | 81,300 |
| 2023/11/10 | 1,555 | 1,566 | 1,525 | 1,549 | -24 | -1.5% | 109,900 |
| 2023/11/09 | 1,550 | 1,578 | 1,541 | 1,573 | +11 | +0.7% | 92,200 |
| 2023/11/08 | 1,591 | 1,628 | 1,554 | 1,562 | -16 | -1% | 130,900 |
| 2023/11/07 | 1,645 | 1,651 | 1,578 | 1,578 | -114 | -6.7% | 197,400 |
| 2023/11/06 | 1,684 | 1,703 | 1,670 | 1,692 | +22 | +1.3% | 114,500 |
| 2023/11/02 | 1,664 | 1,700 | 1,655 | 1,670 | +15 | +0.9% | 77,300 |
| 2023/11/01 | 1,667 | 1,667 | 1,644 | 1,655 | -3 | -0.2% | 79,100 |
| 2023/10/31 | 1,590 | 1,658 | 1,580 | 1,658 | +71 | +4.5% | 114,900 |
| 2023/10/30 | 1,615 | 1,625 | 1,575 | 1,587 | -23 | -1.4% | 103,500 |
| 2023/10/27 | 1,653 | 1,655 | 1,588 | 1,610 | -44 | -2.7% | 229,900 |
| 2023/10/26 | 1,696 | 1,696 | 1,653 | 1,654 | -60 | -3.5% | 117,900 |
| 2023/10/25 | 1,730 | 1,744 | 1,710 | 1,714 | -16 | -0.9% | 57,500 |
| 2023/10/24 | 1,665 | 1,732 | 1,651 | 1,730 | +48 | +2.9% | 139,000 |
| 2023/10/23 | 1,693 | 1,701 | 1,650 | 1,682 | -10 | -0.6% | 122,800 |
| 2023/10/20 | 1,702 | 1,702 | 1,668 | 1,692 | -33 | -1.9% | 171,200 |
| 2023/10/19 | 1,710 | 1,760 | 1,700 | 1,725 | +4 | +0.2% | 122,300 |
| 2023/10/18 | 1,737 | 1,737 | 1,707 | 1,721 | -4 | -0.2% | 85,100 |
| 2023/10/17 | 1,745 | 1,751 | 1,703 | 1,725 | ±0 | ±0% | 78,000 |
| 2023/10/16 | 1,719 | 1,733 | 1,703 | 1,725 | ±0 | ±0% | 83,700 |
| 2023/10/13 | 1,782 | 1,785 | 1,722 | 1,725 | -73 | -4.1% | 120,400 |
| 2023/10/12 | 1,804 | 1,804 | 1,765 | 1,798 | -8 | -0.4% | 122,800 |
| 2023/10/11 | 1,840 | 1,844 | 1,806 | 1,806 | -18 | -1% | 94,500 |
| 2023/10/10 | 1,845 | 1,858 | 1,813 | 1,824 | -18 | -1% | 120,800 |
| 2023/10/06 | 1,850 | 1,857 | 1,812 | 1,842 | +8 | +0.4% | 203,800 |
| 2023/10/05 | 1,911 | 1,911 | 1,834 | 1,834 | -101 | -5.2% | 410,400 |
| 2023/10/04 | 1,870 | 1,958 | 1,864 | 1,935 | -129 | -6.3% | 958,500 |
101～
150
件表示中 / 3293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 | 185,000円 | -3.4% | -3.0% | 1.68% | 18.14倍 | 1.96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 |
| ＬＩＦＵＬＬ | 16,600円 | -2.5% | -2.1% | 0.36% | 70.94倍 | 0.65倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 東京個別 | 40,800円 | +0.6% | -21.2% | 2.94% | 29.27倍 | 2.63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 |
| ＩＲＪ ＨＤ | 122,000円 | - | - | - | - | 4.03倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＨＡＮＡＴＯＵＲ | 167,600円 | +26.1% | +50.1% | 0.00% | 18.46倍 | 11.40倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
