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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,751 | 1,766 | 1,736 | 1,740 | -34 | -1.9% | 170,500 |
| 2025/02/17 | 1,796 | 1,803 | 1,772 | 1,774 | -26 | -1.4% | 185,200 |
| 2025/02/14 | 1,780 | 1,804 | 1,776 | 1,800 | +25 | +1.4% | 140,100 |
| 2025/02/13 | 1,739 | 1,778 | 1,718 | 1,775 | +38 | +2.2% | 137,600 |
| 2025/02/12 | 1,791 | 1,829 | 1,713 | 1,737 | -1 | -0.1% | 325,700 |
| 2025/02/10 | 1,706 | 1,742 | 1,701 | 1,738 | +14 | +0.8% | 135,700 |
| 2025/02/07 | 1,714 | 1,745 | 1,714 | 1,724 | +6 | +0.3% | 196,100 |
| 2025/02/06 | 1,694 | 1,723 | 1,684 | 1,718 | +18 | +1.1% | 180,100 |
| 2025/02/05 | 1,712 | 1,740 | 1,696 | 1,700 | -14 | -0.8% | 262,700 |
| 2025/02/04 | 1,755 | 1,769 | 1,711 | 1,714 | -29 | -1.7% | 208,300 |
| 2025/02/03 | 1,729 | 1,752 | 1,710 | 1,743 | -3 | -0.2% | 190,400 |
| 2025/01/31 | 1,739 | 1,754 | 1,724 | 1,746 | ±0 | ±0% | 118,600 |
| 2025/01/30 | 1,753 | 1,753 | 1,725 | 1,746 | -17 | -1% | 159,400 |
| 2025/01/29 | 1,740 | 1,781 | 1,736 | 1,763 | +19 | +1.1% | 168,300 |
| 2025/01/28 | 1,744 | 1,751 | 1,726 | 1,744 | +23 | +1.3% | 122,800 |
| 2025/01/27 | 1,727 | 1,748 | 1,720 | 1,721 | +5 | +0.3% | 81,600 |
| 2025/01/24 | 1,718 | 1,727 | 1,704 | 1,716 | -4 | -0.2% | 98,700 |
| 2025/01/23 | 1,726 | 1,739 | 1,712 | 1,720 | -25 | -1.4% | 85,800 |
| 2025/01/22 | 1,736 | 1,745 | 1,703 | 1,745 | +17 | +1% | 137,300 |
| 2025/01/21 | 1,712 | 1,728 | 1,697 | 1,728 | +18 | +1.1% | 135,500 |
| 2025/01/20 | 1,700 | 1,710 | 1,689 | 1,710 | +14 | +0.8% | 97,500 |
| 2025/01/17 | 1,680 | 1,700 | 1,668 | 1,696 | -5 | -0.3% | 163,800 |
| 2025/01/16 | 1,720 | 1,729 | 1,701 | 1,701 | -18 | -1% | 83,300 |
| 2025/01/15 | 1,697 | 1,719 | 1,693 | 1,719 | +26 | +1.5% | 98,400 |
| 2025/01/14 | 1,750 | 1,750 | 1,687 | 1,693 | -55 | -3.1% | 122,900 |
| 2025/01/10 | 1,756 | 1,760 | 1,741 | 1,748 | ±0 | ±0% | 126,000 |
| 2025/01/09 | 1,745 | 1,759 | 1,740 | 1,748 | -6 | -0.3% | 103,400 |
| 2025/01/08 | 1,750 | 1,765 | 1,748 | 1,754 | +4 | +0.2% | 99,100 |
| 2025/01/07 | 1,756 | 1,774 | 1,747 | 1,750 | ±0 | ±0% | 124,500 |
| 2025/01/06 | 1,795 | 1,795 | 1,743 | 1,750 | -31 | -1.7% | 113,000 |
| 2024/12/30 | 1,799 | 1,813 | 1,778 | 1,781 | +1 | +0.1% | 120,900 |
| 2024/12/27 | 1,781 | 1,784 | 1,765 | 1,780 | +13 | +0.7% | 106,300 |
| 2024/12/26 | 1,772 | 1,772 | 1,745 | 1,767 | +16 | +0.9% | 101,700 |
| 2024/12/25 | 1,729 | 1,752 | 1,718 | 1,751 | +25 | +1.4% | 81,000 |
| 2024/12/24 | 1,747 | 1,756 | 1,722 | 1,726 | -38 | -2.2% | 271,900 |
| 2024/12/23 | 1,752 | 1,776 | 1,752 | 1,764 | +15 | +0.9% | 101,100 |
| 2024/12/20 | 1,750 | 1,762 | 1,742 | 1,749 | -1 | -0.1% | 197,900 |
| 2024/12/19 | 1,751 | 1,780 | 1,750 | 1,750 | -14 | -0.8% | 149,900 |
| 2024/12/18 | 1,778 | 1,798 | 1,764 | 1,764 | -17 | -1% | 156,400 |
| 2024/12/17 | 1,790 | 1,799 | 1,763 | 1,781 | +18 | +1% | 153,900 |
| 2024/12/16 | 1,760 | 1,792 | 1,760 | 1,763 | -6 | -0.3% | 104,700 |
| 2024/12/13 | 1,762 | 1,794 | 1,762 | 1,769 | -12 | -0.7% | 119,200 |
| 2024/12/12 | 1,810 | 1,810 | 1,781 | 1,781 | -10 | -0.6% | 138,400 |
| 2024/12/11 | 1,793 | 1,808 | 1,784 | 1,791 | +19 | +1.1% | 155,600 |
| 2024/12/10 | 1,787 | 1,803 | 1,764 | 1,772 | -1 | -0.1% | 204,700 |
| 2024/12/09 | 1,741 | 1,793 | 1,728 | 1,773 | +43 | +2.5% | 273,000 |
| 2024/12/06 | 1,732 | 1,743 | 1,722 | 1,730 | -4 | -0.2% | 99,200 |
| 2024/12/05 | 1,687 | 1,736 | 1,678 | 1,734 | +48 | +2.8% | 166,400 |
| 2024/12/04 | 1,701 | 1,704 | 1,676 | 1,686 | -19 | -1.1% | 104,300 |
| 2024/12/03 | 1,684 | 1,735 | 1,683 | 1,705 | +30 | +1.8% | 238,400 |
51～
100
件表示中 / 4442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 | 176,400円 | +10.2% | +6.1% | 2.10% | 24.47倍 | 3.80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 | 403,000円 | +15.7% | +69.5% | 3.72% | 8.68倍 | 0.72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 |
| プレミアＧ | 211,100円 | +26.8% | +28.2% | 1.89% | 14.87倍 | 4.54倍 |
|
中古車オートクレジットとワランティ（故障保証）の２本柱。整備・板金育成、東南アに展開 |
| Ｊトラスト | 39,600円 | +5.4% | +42.2% | 4.29% | 8.09倍 | 0.33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 |
| ネットプロＨＤ | 44,900円 | +11.7% | - | 0.00% | 39.88倍 | 2.46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 |
市場注目の銘柄
チャート関連のコラム
