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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 2,705 | 2,799 | 2,684 | 2,750 | +62 | +2.3% | 335,400 |
| 2018/07/17 | 2,959 | 2,959 | 2,661 | 2,688 | -247 | -8.4% | 671,900 |
| 2018/07/13 | 2,903 | 2,954 | 2,890 | 2,935 | +82 | +2.9% | 275,200 |
| 2018/07/12 | 2,740 | 2,888 | 2,723 | 2,853 | +124 | +4.5% | 267,700 |
| 2018/07/11 | 2,700 | 2,777 | 2,651 | 2,729 | +30 | +1.1% | 235,600 |
| 2018/07/10 | 2,759 | 2,775 | 2,680 | 2,699 | +10 | +0.4% | 232,200 |
| 2018/07/09 | 2,663 | 2,712 | 2,648 | 2,689 | +52 | +2% | 186,000 |
| 2018/07/06 | 2,590 | 2,660 | 2,561 | 2,637 | +66 | +2.6% | 218,100 |
| 2018/07/05 | 2,685 | 2,740 | 2,552 | 2,571 | -140 | -5.2% | 385,400 |
| 2018/07/04 | 2,752 | 2,759 | 2,666 | 2,711 | -63 | -2.3% | 292,900 |
| 2018/07/03 | 2,830 | 2,905 | 2,743 | 2,774 | -41 | -1.5% | 233,400 |
| 2018/07/02 | 2,902 | 2,920 | 2,805 | 2,815 | -69 | -2.4% | 226,800 |
| 2018/06/29 | 2,869 | 2,912 | 2,836 | 2,884 | +34 | +1.2% | 224,700 |
| 2018/06/28 | 3,050 | 3,050 | 2,833 | 2,850 | -200 | -6.6% | 523,900 |
| 2018/06/27 | 3,040 | 3,090 | 3,025 | 3,050 | -5 | -0.2% | 147,400 |
| 2018/06/26 | 3,030 | 3,105 | 2,999 | 3,055 | -45 | -1.5% | 226,500 |
| 2018/06/25 | 3,250 | 3,315 | 3,085 | 3,100 | -115 | -3.6% | 231,300 |
| 2018/06/22 | 3,190 | 3,305 | 3,175 | 3,215 | -30 | -0.9% | 182,100 |
| 2018/06/21 | 3,170 | 3,280 | 3,090 | 3,245 | +120 | +3.8% | 264,700 |
| 2018/06/20 | 3,120 | 3,185 | 3,005 | 3,125 | -25 | -0.8% | 299,600 |
| 2018/06/19 | 3,220 | 3,300 | 3,135 | 3,150 | -75 | -2.3% | 282,300 |
| 2018/06/18 | 3,365 | 3,390 | 3,180 | 3,225 | -130 | -3.9% | 367,300 |
| 2018/06/15 | 3,295 | 3,450 | 3,295 | 3,355 | +80 | +2.4% | 487,800 |
| 2018/06/14 | 3,315 | 3,400 | 3,270 | 3,275 | -50 | -1.5% | 435,700 |
| 2018/06/13 | 3,250 | 3,370 | 3,235 | 3,325 | +75 | +2.3% | 404,800 |
| 2018/06/12 | 3,150 | 3,270 | 3,130 | 3,250 | +95 | +3% | 271,900 |
| 2018/06/11 | 3,120 | 3,210 | 3,115 | 3,155 | +50 | +1.6% | 256,600 |
| 2018/06/08 | 3,000 | 3,140 | 2,995 | 3,105 | +75 | +2.5% | 222,200 |
| 2018/06/07 | 2,942 | 3,045 | 2,920 | 3,030 | +62 | +2.1% | 308,400 |
| 2018/06/06 | 3,115 | 3,150 | 2,937 | 2,968 | -157 | -5% | 523,300 |
| 2018/06/05 | 3,180 | 3,220 | 3,120 | 3,125 | -100 | -3.1% | 200,200 |
| 2018/06/04 | 3,265 | 3,290 | 3,200 | 3,225 | -10 | -0.3% | 140,200 |
| 2018/06/01 | 3,200 | 3,270 | 3,175 | 3,235 | +5 | +0.2% | 124,400 |
| 2018/05/31 | 3,155 | 3,260 | 3,155 | 3,230 | +65 | +2.1% | 174,300 |
| 2018/05/30 | 3,085 | 3,205 | 3,070 | 3,165 | +15 | +0.5% | 145,800 |
| 2018/05/29 | 3,270 | 3,280 | 3,120 | 3,150 | -115 | -3.5% | 271,500 |
| 2018/05/28 | 3,260 | 3,375 | 3,235 | 3,265 | +15 | +0.5% | 254,500 |
| 2018/05/25 | 3,250 | 3,325 | 3,230 | 3,250 | -45 | -1.4% | 224,500 |
| 2018/05/24 | 3,380 | 3,400 | 3,290 | 3,295 | -95 | -2.8% | 313,700 |
| 2018/05/23 | 3,345 | 3,430 | 3,280 | 3,390 | +85 | +2.6% | 459,100 |
| 2018/05/22 | 3,365 | 3,415 | 3,260 | 3,305 | -40 | -1.2% | 330,000 |
| 2018/05/21 | 3,260 | 3,415 | 3,260 | 3,345 | +95 | +2.9% | 396,500 |
| 2018/05/18 | 3,355 | 3,355 | 3,190 | 3,250 | -100 | -3% | 475,900 |
| 2018/05/17 | 3,245 | 3,360 | 3,175 | 3,350 | +130 | +4% | 416,100 |
| 2018/05/16 | 3,220 | 3,310 | 3,160 | 3,220 | +45 | +1.4% | 388,700 |
| 2018/05/15 | 3,105 | 3,175 | 3,060 | 3,175 | +55 | +1.8% | 221,100 |
| 2018/05/14 | 3,130 | 3,155 | 3,065 | 3,120 | -30 | -1% | 254,900 |
| 2018/05/11 | 3,190 | 3,190 | 3,100 | 3,150 | -35 | -1.1% | 181,300 |
| 2018/05/10 | 3,235 | 3,345 | 3,130 | 3,185 | ±0 | ±0% | 585,800 |
| 2018/05/09 | 3,055 | 3,235 | 3,015 | 3,185 | +217 | +7.3% | 967,700 |
1551～
1600
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
