イー・ギャランティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,500 | 1,511 | 1,496 | 1,511 | +11 | +0.7% | 144,800 |
| 2025/07/31 | 1,493 | 1,503 | 1,491 | 1,500 | +11 | +0.7% | 160,200 |
| 2025/07/30 | 1,472 | 1,493 | 1,472 | 1,489 | +16 | +1.1% | 220,600 |
| 2025/07/29 | 1,475 | 1,482 | 1,467 | 1,473 | -13 | -0.9% | 184,600 |
| 2025/07/28 | 1,494 | 1,504 | 1,484 | 1,486 | -9 | -0.6% | 184,900 |
| 2025/07/25 | 1,504 | 1,506 | 1,488 | 1,495 | -11 | -0.7% | 141,500 |
| 2025/07/24 | 1,493 | 1,508 | 1,489 | 1,506 | +12 | +0.8% | 168,900 |
| 2025/07/23 | 1,470 | 1,495 | 1,470 | 1,494 | +30 | +2% | 228,900 |
| 2025/07/22 | 1,477 | 1,480 | 1,462 | 1,464 | +13 | +0.9% | 189,400 |
| 2025/07/18 | 1,471 | 1,474 | 1,451 | 1,451 | -20 | -1.4% | 189,200 |
| 2025/07/17 | 1,464 | 1,480 | 1,464 | 1,471 | +4 | +0.3% | 216,200 |
| 2025/07/16 | 1,457 | 1,477 | 1,457 | 1,467 | +10 | +0.7% | 260,900 |
| 2025/07/15 | 1,470 | 1,478 | 1,454 | 1,457 | -3 | -0.2% | 238,300 |
| 2025/07/14 | 1,460 | 1,472 | 1,457 | 1,460 | -3 | -0.2% | 302,700 |
| 2025/07/11 | 1,480 | 1,487 | 1,463 | 1,463 | -11 | -0.7% | 284,900 |
| 2025/07/10 | 1,491 | 1,496 | 1,469 | 1,474 | -16 | -1.1% | 245,800 |
| 2025/07/09 | 1,488 | 1,498 | 1,483 | 1,490 | +17 | +1.2% | 222,900 |
| 2025/07/08 | 1,468 | 1,481 | 1,468 | 1,473 | +3 | +0.2% | 180,200 |
| 2025/07/07 | 1,472 | 1,483 | 1,465 | 1,470 | -5 | -0.3% | 112,600 |
| 2025/07/04 | 1,470 | 1,483 | 1,470 | 1,475 | +11 | +0.8% | 108,400 |
| 2025/07/03 | 1,465 | 1,473 | 1,448 | 1,464 | -9 | -0.6% | 680,100 |
| 2025/07/02 | 1,469 | 1,482 | 1,465 | 1,473 | +4 | +0.3% | 383,800 |
| 2025/07/01 | 1,475 | 1,479 | 1,469 | 1,469 | -8 | -0.5% | 191,600 |
| 2025/06/30 | 1,498 | 1,503 | 1,475 | 1,477 | -14 | -0.9% | 240,300 |
| 2025/06/27 | 1,495 | 1,503 | 1,487 | 1,491 | -2 | -0.1% | 236,700 |
| 2025/06/26 | 1,495 | 1,503 | 1,487 | 1,493 | -11 | -0.7% | 289,000 |
| 2025/06/25 | 1,497 | 1,510 | 1,490 | 1,504 | +5 | +0.3% | 230,000 |
| 2025/06/24 | 1,485 | 1,503 | 1,480 | 1,499 | +30 | +2% | 182,000 |
| 2025/06/23 | 1,470 | 1,472 | 1,460 | 1,469 | -6 | -0.4% | 151,200 |
| 2025/06/20 | 1,473 | 1,482 | 1,466 | 1,475 | -5 | -0.3% | 239,000 |
| 2025/06/19 | 1,480 | 1,494 | 1,471 | 1,480 | -10 | -0.7% | 291,100 |
| 2025/06/18 | 1,484 | 1,495 | 1,484 | 1,490 | +7 | +0.5% | 145,800 |
| 2025/06/17 | 1,485 | 1,495 | 1,480 | 1,483 | +15 | +1% | 161,900 |
| 2025/06/16 | 1,472 | 1,482 | 1,468 | 1,468 | +3 | +0.2% | 158,400 |
| 2025/06/13 | 1,500 | 1,504 | 1,464 | 1,465 | -35 | -2.3% | 265,400 |
| 2025/06/12 | 1,497 | 1,508 | 1,488 | 1,500 | -4 | -0.3% | 266,700 |
| 2025/06/11 | 1,499 | 1,513 | 1,498 | 1,504 | -1 | -0.1% | 183,300 |
| 2025/06/10 | 1,507 | 1,532 | 1,495 | 1,505 | -1 | -0.1% | 330,000 |
| 2025/06/09 | 1,521 | 1,526 | 1,500 | 1,506 | +15 | +1% | 370,000 |
| 2025/06/06 | 1,507 | 1,509 | 1,483 | 1,491 | -21 | -1.4% | 436,900 |
| 2025/06/05 | 1,500 | 1,512 | 1,491 | 1,512 | -8 | -0.5% | 369,000 |
| 2025/06/04 | 1,550 | 1,561 | 1,520 | 1,520 | -44 | -2.8% | 355,800 |
| 2025/06/03 | 1,578 | 1,586 | 1,553 | 1,564 | -27 | -1.7% | 302,200 |
| 2025/06/02 | 1,590 | 1,608 | 1,566 | 1,591 | +1 | +0.1% | 350,500 |
| 2025/05/30 | 1,592 | 1,594 | 1,559 | 1,590 | -1 | -0.1% | 637,700 |
| 2025/05/29 | 1,549 | 1,593 | 1,520 | 1,591 | +146 | +10.1% | 1,033,500 |
| 2025/05/28 | 1,444 | 1,462 | 1,441 | 1,445 | -7 | -0.5% | 243,800 |
| 2025/05/27 | 1,455 | 1,465 | 1,446 | 1,452 | +2 | +0.1% | 233,400 |
| 2025/05/26 | 1,448 | 1,470 | 1,446 | 1,450 | -14 | -1% | 312,900 |
| 2025/05/23 | 1,484 | 1,500 | 1,459 | 1,464 | -36 | -2.4% | 301,700 |
1～
50
件表示中 / 4504件
類似銘柄と比較する
現在ご覧いただいている「Ｅギャランティ」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ギャランティ | 151,100円 | +10.5% | +1.9% | 2.51% | 20.20倍 | 2.96倍 |
|
企業の売掛債権保証で成長。リスクの大半を再保証先に移転。金融機関に提携販売網。伊藤忠系 |
| ＮＥＣキャピ | 385,500円 | +15.7% | +69.5% | 3.89% | 8.31倍 | 0.69倍 |
|
２４年１０月からＳＢＩ新生銀の持分会社。リース扱いは情報通信機器約８割。ファンド事業にも力 |
| ネットプロＨＤ | 75,600円 | +10.3% | +14.1% | 0.00% | 52.17倍 | 3.92倍 |
|
後払い決済（ＢＮＰＬ）の先駆。個人向けは「ＮＰ後払い」と「アトネ」展開。法人向けも業界首位 |
| Ｊトラスト | 45,000円 | +5.4% | +42.2% | 3.78% | 9.19倍 | 0.38倍 |
|
証券、保証、債権回収、アジアの銀行等で構成する金融グループ。インドネシアの銀行が成長中 |
| ＳＢＩアルヒ | 82,800円 | +3.2% | +3.0% | 4.83% | 21.60倍 | 0.87倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
市場注目の銘柄
チャート関連のコラム
