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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,858 | 1,879 | 1,853 | 1,869 | +11 | +0.6% | 46,800 |
| 2024/05/30 | 1,820 | 1,860 | 1,811 | 1,858 | +16 | +0.9% | 59,200 |
| 2024/05/29 | 1,898 | 1,898 | 1,839 | 1,842 | -61 | -3.2% | 74,500 |
| 2024/05/28 | 1,899 | 1,912 | 1,885 | 1,903 | +5 | +0.3% | 56,700 |
| 2024/05/27 | 1,870 | 1,906 | 1,863 | 1,898 | +35 | +1.9% | 55,000 |
| 2024/05/24 | 1,866 | 1,890 | 1,857 | 1,863 | -19 | -1% | 42,900 |
| 2024/05/23 | 1,857 | 1,882 | 1,852 | 1,882 | +28 | +1.5% | 34,300 |
| 2024/05/22 | 1,895 | 1,895 | 1,851 | 1,854 | -38 | -2% | 74,400 |
| 2024/05/21 | 1,919 | 1,923 | 1,885 | 1,892 | -1 | -0.1% | 74,200 |
| 2024/05/20 | 1,899 | 1,904 | 1,873 | 1,893 | +43 | +2.3% | 108,200 |
| 2024/05/17 | 1,782 | 1,853 | 1,781 | 1,850 | +83 | +4.7% | 143,300 |
| 2024/05/16 | 1,771 | 1,790 | 1,763 | 1,767 | -10 | -0.6% | 87,400 |
| 2024/05/15 | 1,811 | 1,811 | 1,774 | 1,777 | -32 | -1.8% | 94,400 |
| 2024/05/14 | 1,766 | 1,820 | 1,764 | 1,809 | +49 | +2.8% | 166,000 |
| 2024/05/13 | 1,775 | 1,793 | 1,747 | 1,760 | +10 | +0.6% | 188,700 |
| 2024/05/10 | 1,772 | 1,783 | 1,729 | 1,750 | -7 | -0.4% | 316,000 |
| 2024/05/09 | 1,715 | 1,762 | 1,655 | 1,757 | +82 | +4.9% | 1,307,100 |
| 2024/05/08 | 1,675 | 1,675 | 1,675 | 1,675 | +300 | +21.8% | 64,200 |
| 2024/05/07 | 1,370 | 1,391 | 1,369 | 1,375 | +15 | +1.1% | 76,400 |
| 2024/05/02 | 1,367 | 1,372 | 1,351 | 1,360 | -7 | -0.5% | 44,800 |
| 2024/05/01 | 1,371 | 1,371 | 1,355 | 1,367 | -16 | -1.2% | 24,900 |
| 2024/04/30 | 1,364 | 1,393 | 1,364 | 1,383 | +36 | +2.7% | 59,400 |
| 2024/04/26 | 1,371 | 1,374 | 1,341 | 1,347 | -27 | -2% | 233,900 |
| 2024/04/25 | 1,378 | 1,388 | 1,373 | 1,374 | -19 | -1.4% | 25,400 |
| 2024/04/24 | 1,384 | 1,399 | 1,384 | 1,393 | +10 | +0.7% | 35,800 |
| 2024/04/23 | 1,375 | 1,383 | 1,368 | 1,383 | +20 | +1.5% | 22,900 |
| 2024/04/22 | 1,352 | 1,377 | 1,352 | 1,363 | +13 | +1% | 34,200 |
| 2024/04/19 | 1,373 | 1,374 | 1,335 | 1,350 | -23 | -1.7% | 87,200 |
| 2024/04/18 | 1,355 | 1,389 | 1,355 | 1,373 | +22 | +1.6% | 48,400 |
| 2024/04/17 | 1,407 | 1,407 | 1,351 | 1,351 | -56 | -4% | 73,100 |
| 2024/04/16 | 1,408 | 1,422 | 1,395 | 1,407 | -9 | -0.6% | 68,900 |
| 2024/04/15 | 1,395 | 1,426 | 1,388 | 1,416 | +17 | +1.2% | 58,000 |
| 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 |
301～
350
件表示中 / 3603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 | 201,500円 | +8.6% | +6.8% | 1.74% | 19.15倍 | 1.99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 |
| タナベコンサル | 71,200円 | +10.0% | +13.3% | 3.65% | 21.56倍 | 2.17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 |
| アメイズ | 158,600円 | +10.9% | -3.1% | 2.21% | 9.66倍 | 1.40倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| アイ・ケイ・ケイ | 80,200円 | -1.6% | -28.5% | 2.99% | 20.95倍 | 2.27倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| シイエム・シイ | 167,000円 | -7.8% | -18.3% | 3.11% | 11.68倍 | 1.04倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
市場注目の銘柄
チャート関連のコラム
