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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,850 | 1,920 | 1,849 | 1,917 | +68 | +3.7% | 80,800 |
| 2024/11/01 | 1,832 | 1,852 | 1,820 | 1,849 | ±0 | ±0% | 26,600 |
| 2024/10/31 | 1,820 | 1,849 | 1,803 | 1,849 | +27 | +1.5% | 18,000 |
| 2024/10/30 | 1,859 | 1,869 | 1,809 | 1,822 | -40 | -2.1% | 39,600 |
| 2024/10/29 | 1,821 | 1,874 | 1,821 | 1,862 | +47 | +2.6% | 33,100 |
| 2024/10/28 | 1,759 | 1,815 | 1,757 | 1,815 | +62 | +3.5% | 20,400 |
| 2024/10/25 | 1,765 | 1,772 | 1,751 | 1,753 | -26 | -1.5% | 20,100 |
| 2024/10/24 | 1,780 | 1,800 | 1,765 | 1,779 | -9 | -0.5% | 24,500 |
| 2024/10/23 | 1,818 | 1,831 | 1,783 | 1,788 | -30 | -1.7% | 20,600 |
| 2024/10/22 | 1,872 | 1,872 | 1,812 | 1,818 | -54 | -2.9% | 21,700 |
| 2024/10/21 | 1,851 | 1,887 | 1,851 | 1,872 | +21 | +1.1% | 22,000 |
| 2024/10/18 | 1,835 | 1,852 | 1,835 | 1,851 | +16 | +0.9% | 9,100 |
| 2024/10/17 | 1,860 | 1,860 | 1,835 | 1,835 | -18 | -1% | 9,100 |
| 2024/10/16 | 1,843 | 1,860 | 1,835 | 1,853 | -1 | -0.1% | 25,100 |
| 2024/10/15 | 1,829 | 1,858 | 1,815 | 1,854 | +25 | +1.4% | 28,000 |
| 2024/10/11 | 1,813 | 1,832 | 1,813 | 1,829 | +16 | +0.9% | 16,600 |
| 2024/10/10 | 1,840 | 1,840 | 1,800 | 1,813 | -25 | -1.4% | 15,200 |
| 2024/10/09 | 1,804 | 1,859 | 1,800 | 1,838 | +33 | +1.8% | 31,600 |
| 2024/10/08 | 1,806 | 1,819 | 1,792 | 1,805 | -4 | -0.2% | 22,800 |
| 2024/10/07 | 1,812 | 1,819 | 1,783 | 1,809 | +2 | +0.1% | 35,300 |
| 2024/10/04 | 1,808 | 1,841 | 1,801 | 1,807 | -10 | -0.6% | 45,200 |
| 2024/10/03 | 1,817 | 1,844 | 1,803 | 1,817 | +24 | +1.3% | 52,800 |
| 2024/10/02 | 1,767 | 1,814 | 1,765 | 1,793 | +24 | +1.4% | 81,800 |
| 2024/10/01 | 1,750 | 1,771 | 1,727 | 1,769 | +13 | +0.7% | 76,900 |
| 2024/09/30 | 1,720 | 1,776 | 1,720 | 1,756 | -18 | -1% | 61,400 |
| 2024/09/27 | 1,748 | 1,799 | 1,741 | 1,774 | +7 | +0.4% | 205,600 |
| 2024/09/26 | 1,755 | 1,771 | 1,743 | 1,767 | -6 | -0.3% | 192,100 |
| 2024/09/25 | 1,800 | 1,806 | 1,767 | 1,773 | -21 | -1.2% | 98,800 |
| 2024/09/24 | 1,795 | 1,805 | 1,776 | 1,794 | +13 | +0.7% | 191,600 |
| 2024/09/20 | 1,827 | 1,828 | 1,781 | 1,781 | -34 | -1.9% | 129,800 |
| 2024/09/19 | 1,800 | 1,820 | 1,774 | 1,815 | +27 | +1.5% | 131,900 |
| 2024/09/18 | 1,848 | 1,849 | 1,770 | 1,788 | -50 | -2.7% | 96,200 |
| 2024/09/17 | 1,849 | 1,872 | 1,818 | 1,838 | +28 | +1.5% | 70,500 |
| 2024/09/13 | 1,840 | 1,840 | 1,805 | 1,810 | -19 | -1% | 40,700 |
| 2024/09/12 | 1,846 | 1,850 | 1,816 | 1,829 | +23 | +1.3% | 49,500 |
| 2024/09/11 | 1,856 | 1,860 | 1,794 | 1,806 | -50 | -2.7% | 57,600 |
| 2024/09/10 | 1,871 | 1,871 | 1,855 | 1,856 | +2 | +0.1% | 18,700 |
| 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 |
101～
150
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
