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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 2016/09/15 | 1,300 | 1,360 | 1,269 | 1,350 | +41 | +3.1% | 866,800 |
| 2016/09/14 | 1,412 | 1,449 | 1,275 | 1,309 | -80 | -5.8% | 1,806,300 |
| 2016/09/13 | 1,376 | 1,413 | 1,353 | 1,389 | +14 | +1% | 1,204,700 |
| 2016/09/12 | 1,401 | 1,522 | 1,364 | 1,375 | -51 | -3.6% | 3,886,100 |
| 2016/09/09 | 1,482 | 1,508 | 1,391 | 1,426 | -27 | -1.9% | 2,108,300 |
| 2016/09/08 | 1,438 | 1,480 | 1,386 | 1,453 | -15 | -1% | 2,166,500 |
| 2016/09/07 | 1,329 | 1,470 | 1,321 | 1,468 | +115 | +8.5% | 4,755,100 |
| 2016/09/06 | 1,352 | 1,410 | 1,310 | 1,353 | +30 | +2.3% | 2,514,200 |
| 2016/09/05 | 1,254 | 1,329 | 1,212 | 1,323 | +99 | +8.1% | 1,647,800 |
| 2016/09/02 | 1,218 | 1,289 | 1,185 | 1,224 | +1 | +0.1% | 1,487,300 |
| 2016/09/01 | 1,246 | 1,271 | 1,173 | 1,223 | -25 | -2% | 1,146,300 |
| 2016/08/31 | 1,281 | 1,296 | 1,188 | 1,248 | -44 | -3.4% | 1,547,400 |
| 2016/08/30 | 1,313 | 1,412 | 1,265 | 1,292 | -21 | -1.6% | 4,820,200 |
| 2016/08/29 | 1,280 | 1,335 | 1,263 | 1,313 | +52 | +4.1% | 1,746,800 |
| 2016/08/26 | 1,335 | 1,371 | 1,241 | 1,261 | -110 | -8% | 3,007,400 |
| 2016/08/25 | 1,355 | 1,434 | 1,350 | 1,371 | +36 | +2.7% | 4,356,000 |
| 2016/08/24 | 1,349 | 1,417 | 1,275 | 1,335 | -1 | -0.1% | 5,872,600 |
| 2016/08/23 | 1,236 | 1,389 | 1,211 | 1,336 | +126 | +10.4% | 8,323,500 |
2151～
2200
件表示中 / 3604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 | 202,500円 | +8.6% | +6.8% | 1.73% | 19.24倍 | 2.00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 |
| ディーエムエス | 338,500円 | +0.5% | +0.3% | 6.74% | 21.61倍 | 1.10倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| シイエム・シイ | 169,200円 | -7.8% | -18.3% | 3.07% | 11.84倍 | 1.06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 |
| タナベコンサル | 71,000円 | +10.0% | +13.3% | 3.66% | 21.50倍 | 2.16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 | 158,500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 |
市場注目の銘柄
チャート関連のコラム
