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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,620 | 1,632 | 1,593 | 1,599 | -15 | -0.9% | 31,800 |
| 2024/01/29 | 1,601 | 1,620 | 1,593 | 1,614 | +21 | +1.3% | 19,100 |
| 2024/01/26 | 1,610 | 1,621 | 1,593 | 1,593 | -21 | -1.3% | 29,400 |
| 2024/01/25 | 1,600 | 1,618 | 1,584 | 1,614 | +23 | +1.4% | 37,800 |
| 2024/01/24 | 1,608 | 1,610 | 1,578 | 1,591 | -6 | -0.4% | 53,500 |
| 2024/01/23 | 1,586 | 1,601 | 1,576 | 1,597 | +18 | +1.1% | 30,000 |
| 2024/01/22 | 1,561 | 1,592 | 1,552 | 1,579 | +14 | +0.9% | 70,300 |
| 2024/01/19 | 1,545 | 1,572 | 1,543 | 1,565 | +18 | +1.2% | 25,800 |
| 2024/01/18 | 1,587 | 1,587 | 1,546 | 1,547 | -25 | -1.6% | 43,000 |
| 2024/01/17 | 1,598 | 1,598 | 1,572 | 1,572 | -8 | -0.5% | 30,800 |
| 2024/01/16 | 1,610 | 1,625 | 1,580 | 1,580 | -15 | -0.9% | 32,400 |
| 2024/01/15 | 1,600 | 1,609 | 1,591 | 1,595 | -17 | -1.1% | 26,000 |
| 2024/01/12 | 1,620 | 1,628 | 1,589 | 1,612 | ±0 | ±0% | 28,100 |
| 2024/01/11 | 1,645 | 1,645 | 1,606 | 1,612 | -18 | -1.1% | 28,400 |
| 2024/01/10 | 1,614 | 1,644 | 1,606 | 1,630 | +18 | +1.1% | 28,700 |
| 2024/01/09 | 1,600 | 1,620 | 1,600 | 1,612 | +9 | +0.6% | 35,600 |
| 2024/01/05 | 1,648 | 1,648 | 1,601 | 1,603 | -21 | -1.3% | 43,600 |
| 2024/01/04 | 1,613 | 1,632 | 1,570 | 1,624 | +11 | +0.7% | 41,900 |
| 2023/12/29 | 1,621 | 1,621 | 1,596 | 1,613 | -11 | -0.7% | 31,900 |
| 2023/12/28 | 1,624 | 1,631 | 1,603 | 1,624 | ±0 | ±0% | 42,700 |
| 2023/12/27 | 1,580 | 1,624 | 1,580 | 1,624 | +30 | +1.9% | 63,100 |
| 2023/12/26 | 1,584 | 1,621 | 1,582 | 1,594 | +5 | +0.3% | 56,600 |
| 2023/12/25 | 1,570 | 1,600 | 1,570 | 1,589 | +19 | +1.2% | 42,000 |
| 2023/12/22 | 1,582 | 1,600 | 1,560 | 1,570 | -20 | -1.3% | 48,600 |
| 2023/12/21 | 1,556 | 1,618 | 1,548 | 1,590 | +10 | +0.6% | 87,400 |
| 2023/12/20 | 1,571 | 1,606 | 1,571 | 1,580 | +1 | +0.1% | 77,100 |
| 2023/12/19 | 1,524 | 1,579 | 1,518 | 1,579 | +39 | +2.5% | 94,100 |
| 2023/12/18 | 1,530 | 1,550 | 1,524 | 1,540 | -1 | -0.1% | 54,500 |
| 2023/12/15 | 1,511 | 1,549 | 1,511 | 1,541 | +30 | +2% | 70,100 |
| 2023/12/14 | 1,521 | 1,571 | 1,511 | 1,511 | -18 | -1.2% | 78,000 |
| 2023/12/13 | 1,475 | 1,540 | 1,472 | 1,529 | +54 | +3.7% | 81,600 |
| 2023/12/12 | 1,506 | 1,508 | 1,463 | 1,475 | +29 | +2% | 121,000 |
| 2023/12/11 | 1,441 | 1,466 | 1,431 | 1,446 | +7 | +0.5% | 64,000 |
| 2023/12/08 | 1,431 | 1,452 | 1,431 | 1,439 | -13 | -0.9% | 43,400 |
| 2023/12/07 | 1,467 | 1,467 | 1,435 | 1,452 | -20 | -1.4% | 72,100 |
| 2023/12/06 | 1,480 | 1,492 | 1,444 | 1,472 | -3 | -0.2% | 85,700 |
| 2023/12/05 | 1,510 | 1,515 | 1,475 | 1,475 | -43 | -2.8% | 96,700 |
| 2023/12/04 | 1,511 | 1,537 | 1,511 | 1,518 | +9 | +0.6% | 40,100 |
| 2023/12/01 | 1,540 | 1,540 | 1,508 | 1,509 | -30 | -1.9% | 57,900 |
| 2023/11/30 | 1,531 | 1,545 | 1,525 | 1,539 | +14 | +0.9% | 46,800 |
| 2023/11/29 | 1,513 | 1,547 | 1,513 | 1,525 | +14 | +0.9% | 54,000 |
| 2023/11/28 | 1,510 | 1,523 | 1,501 | 1,511 | -4 | -0.3% | 36,700 |
| 2023/11/27 | 1,530 | 1,555 | 1,510 | 1,515 | -4 | -0.3% | 62,900 |
| 2023/11/24 | 1,527 | 1,543 | 1,513 | 1,519 | ±0 | ±0% | 52,300 |
| 2023/11/22 | 1,526 | 1,533 | 1,518 | 1,519 | -25 | -1.6% | 51,200 |
| 2023/11/21 | 1,546 | 1,551 | 1,526 | 1,544 | -7 | -0.5% | 64,900 |
| 2023/11/20 | 1,532 | 1,578 | 1,531 | 1,551 | +17 | +1.1% | 86,400 |
| 2023/11/17 | 1,516 | 1,539 | 1,516 | 1,534 | +8 | +0.5% | 70,900 |
| 2023/11/16 | 1,536 | 1,539 | 1,503 | 1,526 | -12 | -0.8% | 79,900 |
| 2023/11/15 | 1,492 | 1,541 | 1,468 | 1,538 | +50 | +3.4% | 156,000 |
201～
250
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
