6050: イー・ガーディアン(東証マザーズ)

6050: イー・ガーディアン(東証マザーズ)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 5,178百万円
単元株式 100
PER/PBR/配当 25.66 / 3.81 / 4.67(0.46%)
権利/配当落日 16/03/29 / 15/12/21
年初来高/安 1,126.0(16/03/30) / 654.0(16/01/21)
上場来高/安 6,060.0(11/01/05) / 654.0(16/01/21)
信用買/売 849,000 / - (-)
株式分割情報
2015/09/28 分割: 1株 -> 3株

株価時系列データ(日足)
2019/10/11 1651.0 1654.0 1620.0 1625.0 103800
2019/10/10 1653.0 1688.0 1644.0 1656.0 117000
2019/10/09 1640.0 1666.0 1616.0 1660.0 126700
2019/10/08 1630.0 1675.0 1616.0 1664.0 141700
2019/10/07 1618.0 1643.0 1588.0 1638.0 109900
2019/10/04 1609.0 1618.0 1595.0 1611.0 114400
2019/10/03 1617.0 1617.0 1588.0 1600.0 149500
2019/10/02 1641.0 1646.0 1614.0 1646.0 151600
2019/10/01 1660.0 1672.0 1649.0 1662.0 57200
2019/09/30 1715.0 1715.0 1630.0 1645.0 203300
2019/09/27 1698.0 1725.0 1691.0 1704.0 129600
2019/09/26 1700.0 1724.0 1685.0 1691.0 97400
2019/09/25 1714.0 1720.0 1680.0 1692.0 135600
2019/09/24 1706.0 1720.0 1696.0 1720.0 87000
2019/09/20 1694.0 1715.0 1688.0 1705.0 68500
2019/09/19 1695.0 1726.0 1682.0 1686.0 126400
2019/09/18 1747.0 1758.0 1680.0 1695.0 165700
2019/09/17 1721.0 1764.0 1716.0 1746.0 92700
2019/09/13 1729.0 1737.0 1701.0 1714.0 65800
2019/09/12 1736.0 1775.0 1720.0 1720.0 64000
2019/09/11 1733.0 1748.0 1718.0 1729.0 82200
2019/09/10 1743.0 1766.0 1731.0 1732.0 47400
2019/09/09 1714.0 1744.0 1708.0 1738.0 57000
2019/09/06 1706.0 1722.0 1704.0 1710.0 39000
2019/09/05 1684.0 1723.0 1684.0 1704.0 56000
2019/09/04 1680.0 1703.0 1678.0 1685.0 90600
2019/09/03 1691.0 1729.0 1686.0 1724.0 56800
2019/09/02 1718.0 1719.0 1683.0 1698.0 52900
2019/08/30 1699.0 1725.0 1695.0 1723.0 81500
2019/08/29 1739.0 1747.0 1666.0 1696.0 137100
2019/08/28 1755.0 1771.0 1744.0 1744.0 49800
2019/08/27 1764.0 1772.0 1758.0 1768.0 43700
2019/08/26 1760.0 1767.0 1740.0 1751.0 59700
2019/08/23 1817.0 1825.0 1790.0 1800.0 55300
2019/08/22 1860.0 1871.0 1811.0 1817.0 59100
2019/08/21 1841.0 1854.0 1823.0 1850.0 42500
2019/08/20 1835.0 1858.0 1830.0 1855.0 42800
2019/08/19 1849.0 1849.0 1816.0 1831.0 52900
2019/08/16 1887.0 1887.0 1831.0 1834.0 80300
2019/08/15 1880.0 1901.0 1871.0 1886.0 68600
2019/08/14 1944.0 1947.0 1901.0 1940.0 64800
2019/08/13 1886.0 1938.0 1880.0 1920.0 80200
2019/08/09 1918.0 1965.0 1902.0 1909.0 81400
2019/08/08 1909.0 1922.0 1886.0 1905.0 64200
2019/08/07 1920.0 1936.0 1904.0 1909.0 72400
2019/08/06 1887.0 1940.0 1877.0 1915.0 128600
2019/08/05 1886.0 1958.0 1826.0 1952.0 301200
2019/08/02 1938.0 2012.0 1887.0 1891.0 288100
2019/08/01 1951.0 2035.0 1940.0 1994.0 231800
2019/07/31 1948.0 1971.0 1938.0 1957.0 73500
2019/07/30 1963.0 1978.0 1949.0 1954.0 77300
2019/07/29 1969.0 1985.0 1946.0 1963.0 95600
2019/07/26 1945.0 1964.0 1941.0 1955.0 65200
2019/07/25 1934.0 1955.0 1930.0 1955.0 52200
2019/07/24 1947.0 1949.0 1926.0 1939.0 68500
2019/07/23 1946.0 1960.0 1932.0 1932.0 92600
2019/07/22 1910.0 1929.0 1902.0 1929.0 70500
2019/07/19 1900.0 1913.0 1898.0 1910.0 60600
2019/07/18 1900.0 1906.0 1880.0 1893.0 113400
2019/07/17 1886.0 1904.0 1868.0 1900.0 61700
2019/07/16 1900.0 1907.0 1884.0 1893.0 95500
2019/07/12 1901.0 1916.0 1891.0 1900.0 86600
2019/07/11 1899.0 1908.0 1857.0 1904.0 91300
2019/07/10 1888.0 1911.0 1880.0 1902.0 86000