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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,390 | 1,420 | 1,390 | 1,399 | +9 | +0.6% | 60,700 |
| 2024/04/11 | 1,390 | 1,404 | 1,383 | 1,390 | -8 | -0.6% | 28,800 |
| 2024/04/10 | 1,409 | 1,416 | 1,393 | 1,398 | +1 | +0.1% | 50,600 |
| 2024/04/09 | 1,377 | 1,397 | 1,372 | 1,397 | +24 | +1.7% | 63,500 |
| 2024/04/08 | 1,354 | 1,387 | 1,354 | 1,373 | +19 | +1.4% | 68,700 |
| 2024/04/05 | 1,350 | 1,369 | 1,347 | 1,354 | -12 | -0.9% | 38,000 |
| 2024/04/04 | 1,372 | 1,373 | 1,350 | 1,366 | +10 | +0.7% | 32,400 |
| 2024/04/03 | 1,341 | 1,367 | 1,337 | 1,356 | +8 | +0.6% | 40,100 |
| 2024/04/02 | 1,357 | 1,366 | 1,344 | 1,348 | -12 | -0.9% | 91,600 |
| 2024/04/01 | 1,397 | 1,397 | 1,359 | 1,360 | -19 | -1.4% | 46,200 |
| 2024/03/29 | 1,388 | 1,390 | 1,365 | 1,379 | ±0 | ±0% | 59,000 |
| 2024/03/28 | 1,412 | 1,419 | 1,375 | 1,379 | -22 | -1.6% | 64,600 |
| 2024/03/27 | 1,379 | 1,416 | 1,378 | 1,401 | +22 | +1.6% | 67,100 |
| 2024/03/26 | 1,354 | 1,381 | 1,352 | 1,379 | +26 | +1.9% | 64,800 |
| 2024/03/25 | 1,365 | 1,373 | 1,352 | 1,353 | -19 | -1.4% | 76,400 |
| 2024/03/22 | 1,368 | 1,375 | 1,359 | 1,372 | +14 | +1% | 37,000 |
| 2024/03/21 | 1,376 | 1,386 | 1,358 | 1,358 | -7 | -0.5% | 188,000 |
| 2024/03/19 | 1,363 | 1,367 | 1,341 | 1,365 | +3 | +0.2% | 66,500 |
| 2024/03/18 | 1,349 | 1,386 | 1,349 | 1,362 | +20 | +1.5% | 122,600 |
| 2024/03/15 | 1,321 | 1,342 | 1,315 | 1,342 | +9 | +0.7% | 51,100 |
| 2024/03/14 | 1,349 | 1,350 | 1,327 | 1,333 | -3 | -0.2% | 58,000 |
| 2024/03/13 | 1,354 | 1,358 | 1,324 | 1,336 | -16 | -1.2% | 68,800 |
| 2024/03/12 | 1,332 | 1,352 | 1,311 | 1,352 | +15 | +1.1% | 110,400 |
| 2024/03/11 | 1,369 | 1,387 | 1,332 | 1,337 | -55 | -4% | 145,500 |
| 2024/03/08 | 1,390 | 1,413 | 1,382 | 1,392 | -18 | -1.3% | 110,000 |
| 2024/03/07 | 1,440 | 1,440 | 1,405 | 1,410 | -27 | -1.9% | 71,700 |
| 2024/03/06 | 1,377 | 1,447 | 1,377 | 1,437 | +65 | +4.7% | 171,300 |
| 2024/03/05 | 1,368 | 1,376 | 1,344 | 1,372 | -4 | -0.3% | 90,200 |
| 2024/03/04 | 1,385 | 1,417 | 1,367 | 1,376 | +4 | +0.3% | 125,800 |
| 2024/03/01 | 1,371 | 1,381 | 1,365 | 1,372 | -9 | -0.7% | 119,000 |
| 2024/02/29 | 1,406 | 1,408 | 1,376 | 1,381 | -25 | -1.8% | 98,700 |
| 2024/02/28 | 1,412 | 1,419 | 1,390 | 1,406 | -13 | -0.9% | 98,100 |
| 2024/02/27 | 1,380 | 1,419 | 1,370 | 1,419 | +57 | +4.2% | 148,300 |
| 2024/02/26 | 1,340 | 1,380 | 1,335 | 1,362 | +22 | +1.6% | 138,200 |
| 2024/02/22 | 1,359 | 1,359 | 1,332 | 1,340 | -7 | -0.5% | 96,500 |
| 2024/02/21 | 1,369 | 1,369 | 1,335 | 1,347 | -29 | -2.1% | 159,800 |
| 2024/02/20 | 1,403 | 1,404 | 1,366 | 1,376 | -14 | -1% | 96,800 |
| 2024/02/19 | 1,375 | 1,392 | 1,358 | 1,390 | +7 | +0.5% | 82,900 |
| 2024/02/16 | 1,370 | 1,386 | 1,346 | 1,383 | +10 | +0.7% | 173,800 |
| 2024/02/15 | 1,381 | 1,384 | 1,351 | 1,373 | +6 | +0.4% | 125,600 |
| 2024/02/14 | 1,397 | 1,398 | 1,357 | 1,367 | -45 | -3.2% | 166,800 |
| 2024/02/13 | 1,422 | 1,435 | 1,400 | 1,412 | -9 | -0.6% | 48,600 |
| 2024/02/09 | 1,416 | 1,449 | 1,416 | 1,421 | +15 | +1.1% | 87,200 |
| 2024/02/08 | 1,407 | 1,416 | 1,383 | 1,406 | -3 | -0.2% | 95,700 |
| 2024/02/07 | 1,435 | 1,435 | 1,394 | 1,409 | -27 | -1.9% | 91,700 |
| 2024/02/06 | 1,444 | 1,453 | 1,418 | 1,436 | +6 | +0.4% | 87,500 |
| 2024/02/05 | 1,426 | 1,479 | 1,418 | 1,430 | -3 | -0.2% | 215,800 |
| 2024/02/02 | 1,491 | 1,491 | 1,425 | 1,433 | -98 | -6.4% | 471,600 |
| 2024/02/01 | 1,555 | 1,571 | 1,516 | 1,531 | -43 | -2.7% | 146,700 |
| 2024/01/31 | 1,601 | 1,601 | 1,554 | 1,574 | -25 | -1.6% | 70,600 |
151～
200
件表示中 / 3421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 | 179,600円 | +8.6% | +6.8% | 1.95% | 16.98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 |
| ルネサンス | 100,700円 | +45.6% | +90.8% | 1.09% | 27.97倍 | 1.65倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| ビーウィズ | 152,300円 | +9.8% | +25.8% | 5.06% | 9.85倍 | 2.34倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| 学究社 | 194,500円 | +5.0% | +8.0% | 4.63% | 10.69倍 | 3.02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 |
| タナベコンサル | 119,500円 | +9.9% | +48.2% | 3.93% | 24.59倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
