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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,007 | 2,046 | 2,007 | 2,028 | +33 | +1.7% | 55,000 |
| 2024/06/26 | 2,000 | 2,009 | 1,991 | 1,995 | +2 | +0.1% | 36,300 |
| 2024/06/25 | 2,004 | 2,006 | 1,986 | 1,993 | -5 | -0.3% | 46,600 |
| 2024/06/24 | 1,969 | 2,000 | 1,960 | 1,998 | +54 | +2.8% | 63,000 |
| 2024/06/21 | 1,933 | 1,968 | 1,933 | 1,944 | +13 | +0.7% | 40,400 |
| 2024/06/20 | 1,943 | 1,950 | 1,912 | 1,931 | -16 | -0.8% | 34,300 |
| 2024/06/19 | 1,945 | 1,950 | 1,925 | 1,947 | +11 | +0.6% | 25,200 |
| 2024/06/18 | 1,937 | 1,963 | 1,925 | 1,936 | +4 | +0.2% | 57,500 |
| 2024/06/17 | 1,934 | 1,935 | 1,896 | 1,932 | +7 | +0.4% | 57,700 |
| 2024/06/14 | 1,883 | 1,925 | 1,880 | 1,925 | +33 | +1.7% | 52,000 |
| 2024/06/13 | 1,904 | 1,917 | 1,878 | 1,892 | -10 | -0.5% | 51,100 |
| 2024/06/12 | 1,916 | 1,937 | 1,890 | 1,902 | -1 | -0.1% | 59,900 |
| 2024/06/11 | 1,898 | 1,916 | 1,885 | 1,903 | +5 | +0.3% | 63,800 |
| 2024/06/10 | 1,885 | 1,898 | 1,864 | 1,898 | +13 | +0.7% | 42,700 |
| 2024/06/07 | 1,870 | 1,887 | 1,862 | 1,885 | +16 | +0.9% | 64,500 |
| 2024/06/06 | 1,931 | 1,934 | 1,860 | 1,869 | -76 | -3.9% | 120,100 |
| 2024/06/05 | 1,925 | 1,969 | 1,921 | 1,945 | +22 | +1.1% | 72,600 |
| 2024/06/04 | 1,908 | 1,930 | 1,901 | 1,923 | +26 | +1.4% | 54,300 |
| 2024/06/03 | 1,880 | 1,902 | 1,877 | 1,897 | +28 | +1.5% | 64,500 |
| 2024/05/31 | 1,858 | 1,879 | 1,853 | 1,869 | +11 | +0.6% | 46,800 |
| 2024/05/30 | 1,820 | 1,860 | 1,811 | 1,858 | +16 | +0.9% | 59,200 |
| 2024/05/29 | 1,898 | 1,898 | 1,839 | 1,842 | -61 | -3.2% | 74,500 |
| 2024/05/28 | 1,899 | 1,912 | 1,885 | 1,903 | +5 | +0.3% | 56,700 |
| 2024/05/27 | 1,870 | 1,906 | 1,863 | 1,898 | +35 | +1.9% | 55,000 |
| 2024/05/24 | 1,866 | 1,890 | 1,857 | 1,863 | -19 | -1% | 42,900 |
| 2024/05/23 | 1,857 | 1,882 | 1,852 | 1,882 | +28 | +1.5% | 34,300 |
| 2024/05/22 | 1,895 | 1,895 | 1,851 | 1,854 | -38 | -2% | 74,400 |
| 2024/05/21 | 1,919 | 1,923 | 1,885 | 1,892 | -1 | -0.1% | 74,200 |
| 2024/05/20 | 1,899 | 1,904 | 1,873 | 1,893 | +43 | +2.3% | 108,200 |
| 2024/05/17 | 1,782 | 1,853 | 1,781 | 1,850 | +83 | +4.7% | 143,300 |
| 2024/05/16 | 1,771 | 1,790 | 1,763 | 1,767 | -10 | -0.6% | 87,400 |
| 2024/05/15 | 1,811 | 1,811 | 1,774 | 1,777 | -32 | -1.8% | 94,400 |
| 2024/05/14 | 1,766 | 1,820 | 1,764 | 1,809 | +49 | +2.8% | 166,000 |
| 2024/05/13 | 1,775 | 1,793 | 1,747 | 1,760 | +10 | +0.6% | 188,700 |
| 2024/05/10 | 1,772 | 1,783 | 1,729 | 1,750 | -7 | -0.4% | 316,000 |
| 2024/05/09 | 1,715 | 1,762 | 1,655 | 1,757 | +82 | +4.9% | 1,307,100 |
| 2024/05/08 | 1,675 | 1,675 | 1,675 | 1,675 | +300 | +21.8% | 64,200 |
| 2024/05/07 | 1,370 | 1,391 | 1,369 | 1,375 | +15 | +1.1% | 76,400 |
| 2024/05/02 | 1,367 | 1,372 | 1,351 | 1,360 | -7 | -0.5% | 44,800 |
| 2024/05/01 | 1,371 | 1,371 | 1,355 | 1,367 | -16 | -1.2% | 24,900 |
| 2024/04/30 | 1,364 | 1,393 | 1,364 | 1,383 | +36 | +2.7% | 59,400 |
| 2024/04/26 | 1,371 | 1,374 | 1,341 | 1,347 | -27 | -2% | 233,900 |
| 2024/04/25 | 1,378 | 1,388 | 1,373 | 1,374 | -19 | -1.4% | 25,400 |
| 2024/04/24 | 1,384 | 1,399 | 1,384 | 1,393 | +10 | +0.7% | 35,800 |
| 2024/04/23 | 1,375 | 1,383 | 1,368 | 1,383 | +20 | +1.5% | 22,900 |
| 2024/04/22 | 1,352 | 1,377 | 1,352 | 1,363 | +13 | +1% | 34,200 |
| 2024/04/19 | 1,373 | 1,374 | 1,335 | 1,350 | -23 | -1.7% | 87,200 |
| 2024/04/18 | 1,355 | 1,389 | 1,355 | 1,373 | +22 | +1.6% | 48,400 |
| 2024/04/17 | 1,407 | 1,407 | 1,351 | 1,351 | -56 | -4% | 73,100 |
| 2024/04/16 | 1,408 | 1,422 | 1,395 | 1,407 | -9 | -0.6% | 68,900 |
101～
150
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
