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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,949 | 1,964 | 1,942 | 1,953 | +2 | +0.1% | 14,100 |
| 2024/12/17 | 2,046 | 2,058 | 1,940 | 1,951 | -78 | -3.8% | 57,900 |
| 2024/12/16 | 1,985 | 2,029 | 1,973 | 2,029 | +44 | +2.2% | 51,700 |
| 2024/12/13 | 1,875 | 1,985 | 1,875 | 1,985 | +100 | +5.3% | 85,400 |
| 2024/12/12 | 1,875 | 1,885 | 1,861 | 1,885 | +25 | +1.3% | 20,600 |
| 2024/12/11 | 1,860 | 1,875 | 1,854 | 1,860 | ±0 | ±0% | 30,000 |
| 2024/12/10 | 1,858 | 1,876 | 1,845 | 1,860 | +10 | +0.5% | 24,500 |
| 2024/12/09 | 1,849 | 1,862 | 1,845 | 1,850 | +5 | +0.3% | 20,600 |
| 2024/12/06 | 1,847 | 1,861 | 1,828 | 1,845 | +3 | +0.2% | 14,700 |
| 2024/12/05 | 1,858 | 1,858 | 1,828 | 1,842 | +1 | +0.1% | 16,100 |
| 2024/12/04 | 1,858 | 1,858 | 1,835 | 1,841 | -17 | -0.9% | 15,200 |
| 2024/12/03 | 1,844 | 1,868 | 1,843 | 1,858 | +23 | +1.3% | 21,200 |
| 2024/12/02 | 1,830 | 1,838 | 1,822 | 1,835 | -2 | -0.1% | 10,200 |
| 2024/11/29 | 1,820 | 1,848 | 1,813 | 1,837 | +17 | +0.9% | 17,200 |
| 2024/11/28 | 1,789 | 1,820 | 1,789 | 1,820 | +31 | +1.7% | 16,700 |
| 2024/11/27 | 1,788 | 1,790 | 1,767 | 1,789 | -21 | -1.2% | 25,600 |
| 2024/11/26 | 1,786 | 1,813 | 1,776 | 1,810 | +24 | +1.3% | 18,300 |
| 2024/11/25 | 1,798 | 1,807 | 1,783 | 1,786 | -12 | -0.7% | 20,700 |
| 2024/11/22 | 1,801 | 1,816 | 1,791 | 1,798 | +2 | +0.1% | 20,100 |
| 2024/11/21 | 1,803 | 1,812 | 1,788 | 1,796 | -5 | -0.3% | 13,700 |
| 2024/11/20 | 1,798 | 1,805 | 1,781 | 1,801 | -1 | -0.1% | 14,600 |
| 2024/11/19 | 1,797 | 1,814 | 1,797 | 1,802 | +5 | +0.3% | 9,900 |
| 2024/11/18 | 1,820 | 1,831 | 1,785 | 1,797 | -23 | -1.3% | 19,200 |
| 2024/11/15 | 1,843 | 1,848 | 1,816 | 1,820 | -23 | -1.2% | 10,900 |
| 2024/11/14 | 1,835 | 1,860 | 1,825 | 1,843 | +8 | +0.4% | 26,400 |
| 2024/11/13 | 1,806 | 1,864 | 1,806 | 1,835 | +42 | +2.3% | 53,400 |
| 2024/11/12 | 1,829 | 1,840 | 1,793 | 1,793 | -24 | -1.3% | 31,200 |
| 2024/11/11 | 1,780 | 1,817 | 1,780 | 1,817 | +38 | +2.1% | 38,200 |
| 2024/11/08 | 1,770 | 1,806 | 1,770 | 1,779 | +8 | +0.5% | 30,900 |
| 2024/11/07 | 1,810 | 1,815 | 1,754 | 1,771 | -14 | -0.8% | 56,500 |
| 2024/11/06 | 1,837 | 1,849 | 1,785 | 1,785 | -132 | -6.9% | 125,000 |
| 2024/11/05 | 1,850 | 1,920 | 1,849 | 1,917 | +68 | +3.7% | 80,800 |
| 2024/11/01 | 1,832 | 1,852 | 1,820 | 1,849 | ±0 | ±0% | 26,600 |
| 2024/10/31 | 1,820 | 1,849 | 1,803 | 1,849 | +27 | +1.5% | 18,000 |
| 2024/10/30 | 1,859 | 1,869 | 1,809 | 1,822 | -40 | -2.1% | 39,600 |
| 2024/10/29 | 1,821 | 1,874 | 1,821 | 1,862 | +47 | +2.6% | 33,100 |
| 2024/10/28 | 1,759 | 1,815 | 1,757 | 1,815 | +62 | +3.5% | 20,400 |
| 2024/10/25 | 1,765 | 1,772 | 1,751 | 1,753 | -26 | -1.5% | 20,100 |
| 2024/10/24 | 1,780 | 1,800 | 1,765 | 1,779 | -9 | -0.5% | 24,500 |
| 2024/10/23 | 1,818 | 1,831 | 1,783 | 1,788 | -30 | -1.7% | 20,600 |
| 2024/10/22 | 1,872 | 1,872 | 1,812 | 1,818 | -54 | -2.9% | 21,700 |
| 2024/10/21 | 1,851 | 1,887 | 1,851 | 1,872 | +21 | +1.1% | 22,000 |
| 2024/10/18 | 1,835 | 1,852 | 1,835 | 1,851 | +16 | +0.9% | 9,100 |
| 2024/10/17 | 1,860 | 1,860 | 1,835 | 1,835 | -18 | -1% | 9,100 |
| 2024/10/16 | 1,843 | 1,860 | 1,835 | 1,853 | -1 | -0.1% | 25,100 |
| 2024/10/15 | 1,829 | 1,858 | 1,815 | 1,854 | +25 | +1.4% | 28,000 |
| 2024/10/11 | 1,813 | 1,832 | 1,813 | 1,829 | +16 | +0.9% | 16,600 |
| 2024/10/10 | 1,840 | 1,840 | 1,800 | 1,813 | -25 | -1.4% | 15,200 |
| 2024/10/09 | 1,804 | 1,859 | 1,800 | 1,838 | +33 | +1.8% | 31,600 |
| 2024/10/08 | 1,806 | 1,819 | 1,792 | 1,805 | -4 | -0.2% | 22,800 |
151～
200
件表示中 / 3590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 | 225,800円 | +8.6% | +6.8% | 1.55% | 21.46倍 | 2.23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 |
| サンウェルズ | 77,800円 | +17.4% | - | 0.00% | - | 2.94倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| タナベコンサル | 80,000円 | +10.0% | +13.3% | 3.25% | 24.37倍 | 2.45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 |
| ＬＩＦＵＬＬ | 20,000円 | -17.3% | - | 1.86% | 6.10倍 | 1.04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 |
| アドベンチャ | 336,000円 | +4.5% | +38.9% | 0.60% | 19.22倍 | 2.15倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
