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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 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 |
1～
50
件表示中 / 3293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 | 185,000円 | -3.4% | -3.0% | 1.68% | 18.14倍 | 1.96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 |
| ＬＩＦＵＬＬ | 16,600円 | -2.5% | -2.1% | 0.36% | 70.94倍 | 0.65倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 東京個別 | 40,800円 | +0.6% | -21.2% | 2.94% | 29.27倍 | 2.63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 |
| ＩＲＪ ＨＤ | 122,000円 | - | - | - | - | 4.03倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＨＡＮＡＴＯＵＲ | 167,600円 | +26.1% | +50.1% | 0.00% | 18.46倍 | 11.40倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
