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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,671 | 1,749 | 1,665 | 1,711 | +52 | +3.1% | 742,000 |
| 2017/04/26 | 1,659 | 1,705 | 1,646 | 1,659 | +20 | +1.2% | 354,600 |
| 2017/04/25 | 1,607 | 1,648 | 1,607 | 1,639 | +26 | +1.6% | 247,400 |
| 2017/04/24 | 1,650 | 1,665 | 1,602 | 1,613 | -23 | -1.4% | 278,400 |
| 2017/04/21 | 1,661 | 1,666 | 1,626 | 1,636 | -15 | -0.9% | 205,600 |
| 2017/04/20 | 1,668 | 1,682 | 1,633 | 1,651 | -11 | -0.7% | 161,600 |
| 2017/04/19 | 1,654 | 1,687 | 1,652 | 1,662 | +4 | +0.2% | 218,400 |
| 2017/04/18 | 1,692 | 1,698 | 1,640 | 1,658 | +6 | +0.4% | 254,500 |
| 2017/04/17 | 1,575 | 1,664 | 1,574 | 1,652 | +56 | +3.5% | 249,000 |
| 2017/04/14 | 1,647 | 1,673 | 1,585 | 1,596 | -51 | -3.1% | 286,300 |
| 2017/04/13 | 1,575 | 1,658 | 1,575 | 1,647 | +17 | +1% | 391,400 |
| 2017/04/12 | 1,690 | 1,725 | 1,625 | 1,630 | -89 | -5.2% | 563,600 |
| 2017/04/11 | 1,699 | 1,768 | 1,674 | 1,719 | +8 | +0.5% | 373,300 |
| 2017/04/10 | 1,703 | 1,735 | 1,703 | 1,711 | +5 | +0.3% | 249,800 |
| 2017/04/07 | 1,710 | 1,757 | 1,638 | 1,706 | -14 | -0.8% | 520,800 |
| 2017/04/06 | 1,788 | 1,788 | 1,688 | 1,720 | -76 | -4.2% | 395,200 |
| 2017/04/05 | 1,830 | 1,861 | 1,767 | 1,796 | -33 | -1.8% | 480,400 |
| 2017/04/04 | 1,852 | 1,898 | 1,764 | 1,829 | +28 | +1.6% | 1,307,900 |
| 2017/04/03 | 1,800 | 1,839 | 1,784 | 1,801 | +20 | +1.1% | 263,100 |
| 2017/03/31 | 1,825 | 1,829 | 1,763 | 1,781 | -31 | -1.7% | 305,500 |
| 2017/03/30 | 1,800 | 1,843 | 1,797 | 1,812 | +30 | +1.7% | 415,300 |
| 2017/03/29 | 1,757 | 1,797 | 1,738 | 1,782 | +55 | +3.2% | 321,200 |
| 2017/03/28 | 1,684 | 1,746 | 1,673 | 1,727 | +52 | +3.1% | 225,000 |
| 2017/03/27 | 1,698 | 1,705 | 1,670 | 1,675 | -23 | -1.4% | 141,300 |
| 2017/03/24 | 1,666 | 1,725 | 1,666 | 1,698 | +37 | +2.2% | 206,300 |
| 2017/03/23 | 1,690 | 1,709 | 1,651 | 1,661 | -23 | -1.4% | 160,200 |
| 2017/03/22 | 1,675 | 1,709 | 1,674 | 1,684 | -26 | -1.5% | 129,700 |
| 2017/03/21 | 1,660 | 1,729 | 1,660 | 1,710 | +42 | +2.5% | 232,800 |
| 2017/03/17 | 1,707 | 1,710 | 1,655 | 1,668 | -45 | -2.6% | 231,400 |
| 2017/03/16 | 1,655 | 1,731 | 1,655 | 1,713 | +29 | +1.7% | 240,000 |
| 2017/03/15 | 1,737 | 1,737 | 1,675 | 1,684 | -57 | -3.3% | 296,300 |
| 2017/03/14 | 1,700 | 1,753 | 1,693 | 1,741 | +36 | +2.1% | 214,900 |
| 2017/03/13 | 1,770 | 1,784 | 1,698 | 1,705 | -57 | -3.2% | 329,500 |
| 2017/03/10 | 1,760 | 1,808 | 1,752 | 1,762 | +23 | +1.3% | 327,300 |
| 2017/03/09 | 1,745 | 1,777 | 1,731 | 1,739 | -15 | -0.9% | 181,400 |
| 2017/03/08 | 1,711 | 1,770 | 1,711 | 1,754 | +31 | +1.8% | 227,700 |
| 2017/03/07 | 1,783 | 1,783 | 1,720 | 1,723 | -58 | -3.3% | 352,600 |
| 2017/03/06 | 1,790 | 1,811 | 1,769 | 1,781 | +21 | +1.2% | 260,700 |
| 2017/03/03 | 1,814 | 1,819 | 1,750 | 1,760 | -38 | -2.1% | 291,700 |
| 2017/03/02 | 1,780 | 1,823 | 1,742 | 1,798 | +45 | +2.6% | 505,500 |
| 2017/03/01 | 1,730 | 1,766 | 1,695 | 1,753 | +18 | +1% | 498,700 |
| 2017/02/28 | 1,765 | 1,776 | 1,727 | 1,735 | -28 | -1.6% | 315,100 |
| 2017/02/27 | 1,801 | 1,813 | 1,750 | 1,763 | -36 | -2% | 283,900 |
| 2017/02/24 | 1,840 | 1,877 | 1,785 | 1,799 | -42 | -2.3% | 633,000 |
| 2017/02/23 | 1,765 | 1,845 | 1,752 | 1,841 | +75 | +4.2% | 611,200 |
| 2017/02/22 | 1,786 | 1,791 | 1,753 | 1,766 | +6 | +0.3% | 341,100 |
| 2017/02/21 | 1,778 | 1,826 | 1,747 | 1,760 | -19 | -1.1% | 491,600 |
| 2017/02/20 | 1,802 | 1,805 | 1,747 | 1,779 | -23 | -1.3% | 459,200 |
| 2017/02/17 | 1,820 | 1,849 | 1,787 | 1,802 | -32 | -1.7% | 409,200 |
| 2017/02/16 | 1,837 | 1,908 | 1,821 | 1,834 | -23 | -1.2% | 489,600 |
1851～
1900
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
