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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,230 | 3,260 | 2,962 | 2,968 | -437 | -12.8% | 1,178,100 |
| 2018/05/07 | 3,325 | 3,430 | 3,300 | 3,405 | +140 | +4.3% | 465,400 |
| 2018/05/02 | 3,230 | 3,290 | 3,215 | 3,265 | +20 | +0.6% | 354,100 |
| 2018/05/01 | 3,350 | 3,365 | 3,240 | 3,245 | -125 | -3.7% | 299,100 |
| 2018/04/27 | 3,370 | 3,450 | 3,350 | 3,370 | ±0 | ±0% | 265,900 |
| 2018/04/26 | 3,390 | 3,460 | 3,315 | 3,370 | -20 | -0.6% | 373,200 |
| 2018/04/25 | 3,470 | 3,545 | 3,370 | 3,390 | -115 | -3.3% | 420,700 |
| 2018/04/24 | 3,490 | 3,650 | 3,440 | 3,505 | -70 | -2% | 365,900 |
| 2018/04/23 | 3,660 | 3,670 | 3,520 | 3,575 | -115 | -3.1% | 321,200 |
| 2018/04/20 | 3,655 | 3,860 | 3,655 | 3,690 | +35 | +1% | 430,100 |
| 2018/04/19 | 3,690 | 3,720 | 3,590 | 3,655 | ±0 | ±0% | 328,500 |
| 2018/04/18 | 3,680 | 3,790 | 3,640 | 3,655 | -30 | -0.8% | 401,100 |
| 2018/04/17 | 3,825 | 3,840 | 3,665 | 3,685 | -125 | -3.3% | 528,100 |
| 2018/04/16 | 4,160 | 4,215 | 3,780 | 3,810 | -340 | -8.2% | 707,500 |
| 2018/04/13 | 4,410 | 4,410 | 4,010 | 4,150 | -175 | -4% | 891,400 |
| 2018/04/12 | 4,240 | 4,570 | 4,235 | 4,325 | +140 | +3.3% | 787,800 |
| 2018/04/11 | 4,485 | 4,550 | 4,155 | 4,185 | -340 | -7.5% | 471,500 |
| 2018/04/10 | 4,740 | 4,825 | 4,465 | 4,525 | -150 | -3.2% | 594,800 |
| 2018/04/09 | 4,515 | 4,710 | 4,420 | 4,675 | +215 | +4.8% | 859,100 |
| 2018/04/06 | 3,945 | 4,540 | 3,920 | 4,460 | +550 | +14.1% | 1,048,200 |
| 2018/04/05 | 4,015 | 4,030 | 3,880 | 3,910 | -60 | -1.5% | 188,100 |
| 2018/04/04 | 3,995 | 4,035 | 3,910 | 3,970 | +15 | +0.4% | 206,100 |
| 2018/04/03 | 3,875 | 3,975 | 3,785 | 3,955 | +80 | +2.1% | 257,500 |
| 2018/04/02 | 4,005 | 4,070 | 3,865 | 3,875 | -125 | -3.1% | 284,500 |
| 2018/03/30 | 4,100 | 4,110 | 3,955 | 4,000 | -60 | -1.5% | 198,000 |
| 2018/03/29 | 4,030 | 4,140 | 3,925 | 4,060 | +95 | +2.4% | 239,100 |
| 2018/03/28 | 3,870 | 4,030 | 3,850 | 3,965 | +25 | +0.6% | 190,100 |
| 2018/03/27 | 4,065 | 4,075 | 3,915 | 3,940 | +25 | +0.6% | 199,500 |
| 2018/03/26 | 3,910 | 3,935 | 3,775 | 3,915 | -30 | -0.8% | 279,500 |
| 2018/03/23 | 3,945 | 4,075 | 3,940 | 3,945 | -130 | -3.2% | 240,800 |
| 2018/03/22 | 4,030 | 4,190 | 4,030 | 4,075 | +65 | +1.6% | 219,900 |
| 2018/03/20 | 3,880 | 4,110 | 3,865 | 4,010 | -10 | -0.2% | 222,100 |
| 2018/03/19 | 4,045 | 4,125 | 3,965 | 4,020 | -65 | -1.6% | 405,700 |
| 2018/03/16 | 4,080 | 4,170 | 4,020 | 4,085 | -20 | -0.5% | 270,600 |
| 2018/03/15 | 4,225 | 4,270 | 4,060 | 4,105 | -90 | -2.1% | 370,800 |
| 2018/03/14 | 4,080 | 4,225 | 4,045 | 4,195 | +105 | +2.6% | 404,800 |
| 2018/03/13 | 3,950 | 4,170 | 3,935 | 4,090 | +125 | +3.2% | 545,600 |
| 2018/03/12 | 3,975 | 4,015 | 3,855 | 3,965 | +85 | +2.2% | 515,800 |
| 2018/03/09 | 3,815 | 3,935 | 3,785 | 3,880 | +160 | +4.3% | 815,500 |
| 2018/03/08 | 3,365 | 3,755 | 3,335 | 3,720 | +425 | +12.9% | 1,071,400 |
| 2018/03/07 | 3,300 | 3,365 | 3,210 | 3,295 | -35 | -1.1% | 243,000 |
| 2018/03/06 | 3,265 | 3,370 | 3,215 | 3,330 | +155 | +4.9% | 228,400 |
| 2018/03/05 | 3,320 | 3,335 | 3,155 | 3,175 | -145 | -4.4% | 291,100 |
| 2018/03/02 | 3,290 | 3,380 | 3,275 | 3,320 | -75 | -2.2% | 209,700 |
| 2018/03/01 | 3,365 | 3,415 | 3,295 | 3,395 | +30 | +0.9% | 269,500 |
| 2018/02/28 | 3,200 | 3,415 | 3,200 | 3,365 | +120 | +3.7% | 380,900 |
| 2018/02/27 | 3,300 | 3,300 | 3,190 | 3,245 | -35 | -1.1% | 185,000 |
| 2018/02/26 | 3,375 | 3,375 | 3,255 | 3,280 | -25 | -0.8% | 262,800 |
| 2018/02/23 | 3,155 | 3,330 | 3,135 | 3,305 | +140 | +4.4% | 406,600 |
| 2018/02/22 | 3,200 | 3,200 | 3,110 | 3,165 | -60 | -1.9% | 204,300 |
1601～
1650
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
