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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,880 | 1,899 | 1,877 | 1,899 | +9 | +0.5% | 17,300 |
| 2024/08/20 | 1,856 | 1,912 | 1,856 | 1,890 | +35 | +1.9% | 40,400 |
| 2024/08/19 | 1,900 | 1,910 | 1,855 | 1,855 | -25 | -1.3% | 46,300 |
| 2024/08/16 | 1,815 | 1,884 | 1,815 | 1,880 | +90 | +5% | 53,600 |
| 2024/08/15 | 1,808 | 1,808 | 1,778 | 1,790 | -18 | -1% | 31,100 |
| 2024/08/14 | 1,815 | 1,836 | 1,787 | 1,808 | -5 | -0.3% | 33,800 |
| 2024/08/13 | 1,800 | 1,814 | 1,793 | 1,813 | +47 | +2.7% | 36,200 |
| 2024/08/09 | 1,785 | 1,795 | 1,733 | 1,766 | +13 | +0.7% | 51,100 |
| 2024/08/08 | 1,751 | 1,785 | 1,743 | 1,753 | -15 | -0.8% | 37,200 |
| 2024/08/07 | 1,676 | 1,788 | 1,668 | 1,768 | +100 | +6% | 72,700 |
| 2024/08/06 | 1,638 | 1,689 | 1,621 | 1,668 | +168 | +11.2% | 97,200 |
| 2024/08/05 | 1,703 | 1,764 | 1,427 | 1,500 | -288 | -16.1% | 316,000 |
| 2024/08/02 | 1,790 | 1,832 | 1,771 | 1,788 | -137 | -7.1% | 177,500 |
| 2024/08/01 | 2,000 | 2,010 | 1,925 | 1,925 | -72 | -3.6% | 70,400 |
| 2024/07/31 | 1,969 | 1,997 | 1,950 | 1,997 | +28 | +1.4% | 32,500 |
| 2024/07/30 | 1,992 | 1,992 | 1,963 | 1,969 | -27 | -1.4% | 25,800 |
| 2024/07/29 | 1,970 | 1,997 | 1,965 | 1,996 | +40 | +2% | 25,200 |
| 2024/07/26 | 1,977 | 1,988 | 1,955 | 1,956 | +2 | +0.1% | 34,900 |
| 2024/07/25 | 1,990 | 2,000 | 1,954 | 1,954 | -54 | -2.7% | 79,200 |
| 2024/07/24 | 2,034 | 2,040 | 1,997 | 2,008 | -10 | -0.5% | 38,000 |
| 2024/07/23 | 2,046 | 2,046 | 2,012 | 2,018 | -2 | -0.1% | 21,700 |
| 2024/07/22 | 2,056 | 2,058 | 2,016 | 2,020 | -9 | -0.4% | 24,300 |
| 2024/07/19 | 2,050 | 2,050 | 2,017 | 2,029 | -22 | -1.1% | 37,700 |
| 2024/07/18 | 2,070 | 2,086 | 2,051 | 2,051 | -35 | -1.7% | 24,100 |
| 2024/07/17 | 2,065 | 2,091 | 2,065 | 2,086 | +22 | +1.1% | 30,000 |
| 2024/07/16 | 2,060 | 2,068 | 2,041 | 2,064 | +22 | +1.1% | 22,800 |
| 2024/07/12 | 2,006 | 2,055 | 1,998 | 2,042 | +30 | +1.5% | 56,800 |
| 2024/07/11 | 2,063 | 2,063 | 2,008 | 2,012 | -25 | -1.2% | 59,200 |
| 2024/07/10 | 2,091 | 2,091 | 2,021 | 2,037 | -54 | -2.6% | 81,000 |
| 2024/07/09 | 2,080 | 2,106 | 2,079 | 2,091 | +30 | +1.5% | 70,000 |
| 2024/07/08 | 2,057 | 2,083 | 2,057 | 2,061 | +7 | +0.3% | 49,300 |
| 2024/07/05 | 2,036 | 2,071 | 2,036 | 2,054 | +22 | +1.1% | 38,500 |
| 2024/07/04 | 2,065 | 2,083 | 2,032 | 2,032 | -25 | -1.2% | 45,300 |
| 2024/07/03 | 2,031 | 2,057 | 2,016 | 2,057 | +45 | +2.2% | 39,000 |
| 2024/07/02 | 2,049 | 2,061 | 2,012 | 2,012 | -21 | -1% | 51,700 |
| 2024/07/01 | 2,069 | 2,080 | 2,023 | 2,033 | -11 | -0.5% | 55,800 |
| 2024/06/28 | 2,064 | 2,073 | 2,031 | 2,044 | +16 | +0.8% | 49,600 |
| 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 |
151～
200
件表示中 / 3509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 | 188,400円 | +8.6% | +6.8% | 1.86% | 17.81倍 | 1.91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 |
| ポート | 161,800円 | +26.9% | +32.1% | 0.15% | 10.95倍 | 2.82倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| デジタルＨＤ | 129,200円 | -13.3% | +96.1% | 3.56% | 10.25倍 | 0.74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 |
| セラク | 160,700円 | +10.3% | +10.1% | 0.82% | 12.58倍 | 2.80倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| アイドマＨＤ | 144,500円 | +22.4% | +15.5% | 2.08% | 13.23倍 | 3.25倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
