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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,350 | 1,350 | 1,307 | 1,317 | -14 | -1.1% | 302,400 |
| 2016/11/30 | 1,348 | 1,372 | 1,316 | 1,331 | -39 | -2.8% | 432,800 |
| 2016/11/29 | 1,363 | 1,392 | 1,341 | 1,370 | +17 | +1.3% | 572,900 |
| 2016/11/28 | 1,328 | 1,360 | 1,314 | 1,353 | +44 | +3.4% | 666,700 |
| 2016/11/25 | 1,360 | 1,363 | 1,291 | 1,309 | -11 | -0.8% | 570,300 |
| 2016/11/24 | 1,289 | 1,324 | 1,276 | 1,320 | +18 | +1.4% | 421,900 |
| 2016/11/22 | 1,310 | 1,312 | 1,280 | 1,302 | -22 | -1.7% | 214,100 |
| 2016/11/21 | 1,350 | 1,359 | 1,307 | 1,324 | -21 | -1.6% | 402,700 |
| 2016/11/18 | 1,355 | 1,368 | 1,311 | 1,345 | +7 | +0.5% | 593,800 |
| 2016/11/17 | 1,300 | 1,368 | 1,285 | 1,338 | +53 | +4.1% | 1,045,100 |
| 2016/11/16 | 1,204 | 1,415 | 1,174 | 1,285 | +86 | +7.2% | 2,738,200 |
| 2016/11/15 | 1,185 | 1,201 | 1,148 | 1,199 | +14 | +1.2% | 310,000 |
| 2016/11/14 | 1,162 | 1,225 | 1,162 | 1,185 | +3 | +0.3% | 225,100 |
| 2016/11/11 | 1,235 | 1,240 | 1,152 | 1,182 | -37 | -3% | 480,900 |
| 2016/11/10 | 1,240 | 1,242 | 1,192 | 1,219 | +43 | +3.7% | 394,100 |
| 2016/11/09 | 1,258 | 1,277 | 1,050 | 1,176 | -88 | -7% | 1,234,100 |
| 2016/11/08 | 1,339 | 1,372 | 1,253 | 1,264 | +8 | +0.6% | 1,308,000 |
| 2016/11/07 | 1,280 | 1,284 | 1,236 | 1,256 | -2 | -0.2% | 467,500 |
| 2016/11/04 | 1,190 | 1,266 | 1,170 | 1,258 | +64 | +5.4% | 469,400 |
| 2016/11/02 | 1,247 | 1,247 | 1,186 | 1,194 | -83 | -6.5% | 627,200 |
| 2016/11/01 | 1,303 | 1,314 | 1,262 | 1,277 | -53 | -4% | 667,400 |
| 2016/10/31 | 1,340 | 1,360 | 1,322 | 1,330 | -10 | -0.7% | 414,100 |
| 2016/10/28 | 1,340 | 1,349 | 1,275 | 1,340 | +6 | +0.4% | 1,230,200 |
| 2016/10/27 | 1,345 | 1,369 | 1,316 | 1,334 | ±0 | ±0% | 584,600 |
| 2016/10/26 | 1,296 | 1,345 | 1,282 | 1,334 | +39 | +3% | 373,200 |
| 2016/10/25 | 1,305 | 1,314 | 1,240 | 1,295 | -10 | -0.8% | 497,000 |
| 2016/10/24 | 1,311 | 1,329 | 1,297 | 1,305 | -6 | -0.5% | 300,200 |
| 2016/10/21 | 1,374 | 1,375 | 1,302 | 1,311 | -64 | -4.7% | 680,700 |
| 2016/10/20 | 1,390 | 1,409 | 1,360 | 1,375 | -1 | -0.1% | 483,900 |
| 2016/10/19 | 1,403 | 1,418 | 1,353 | 1,376 | -22 | -1.6% | 821,800 |
| 2016/10/18 | 1,387 | 1,425 | 1,353 | 1,398 | +15 | +1.1% | 1,253,500 |
| 2016/10/17 | 1,306 | 1,383 | 1,292 | 1,383 | +86 | +6.6% | 1,016,800 |
| 2016/10/14 | 1,315 | 1,342 | 1,275 | 1,297 | -15 | -1.1% | 672,800 |
| 2016/10/13 | 1,348 | 1,364 | 1,287 | 1,312 | -18 | -1.4% | 891,200 |
| 2016/10/12 | 1,274 | 1,348 | 1,266 | 1,330 | +57 | +4.5% | 1,129,600 |
| 2016/10/11 | 1,229 | 1,304 | 1,224 | 1,273 | +74 | +6.2% | 1,008,400 |
| 2016/10/07 | 1,192 | 1,224 | 1,183 | 1,199 | -8 | -0.7% | 350,000 |
| 2016/10/06 | 1,182 | 1,229 | 1,176 | 1,207 | +17 | +1.4% | 377,400 |
| 2016/10/05 | 1,206 | 1,217 | 1,177 | 1,190 | -16 | -1.3% | 264,700 |
| 2016/10/04 | 1,190 | 1,216 | 1,171 | 1,206 | +16 | +1.3% | 337,600 |
| 2016/10/03 | 1,250 | 1,250 | 1,181 | 1,190 | -38 | -3.1% | 536,000 |
| 2016/09/30 | 1,278 | 1,278 | 1,215 | 1,228 | -46 | -3.6% | 440,700 |
| 2016/09/29 | 1,300 | 1,311 | 1,265 | 1,274 | +1 | +0.1% | 763,400 |
| 2016/09/28 | 1,230 | 1,293 | 1,203 | 1,273 | +66 | +5.5% | 848,500 |
| 2016/09/27 | 1,189 | 1,220 | 1,176 | 1,207 | +8 | +0.7% | 505,500 |
| 2016/09/26 | 1,209 | 1,244 | 1,175 | 1,199 | -14 | -1.2% | 803,700 |
| 2016/09/23 | 1,182 | 1,236 | 1,173 | 1,213 | +45 | +3.9% | 654,900 |
| 2016/09/21 | 1,188 | 1,191 | 1,121 | 1,168 | -35 | -2.9% | 929,100 |
| 2016/09/20 | 1,248 | 1,268 | 1,166 | 1,203 | -35 | -2.8% | 1,293,500 |
| 2016/09/16 | 1,360 | 1,372 | 1,182 | 1,238 | -112 | -8.3% | 1,664,900 |
1951～
2000
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
