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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,494 | 1,509 | 1,485 | 1,500 | +15 | +1% | 254,200 |
| 2025/05/21 | 1,512 | 1,533 | 1,485 | 1,485 | -47 | -3.1% | 275,100 |
| 2025/05/20 | 1,550 | 1,559 | 1,526 | 1,532 | +2 | +0.1% | 320,100 |
| 2025/05/19 | 1,516 | 1,538 | 1,509 | 1,530 | +15 | +1% | 476,400 |
| 2025/05/16 | 1,510 | 1,528 | 1,488 | 1,515 | +5 | +0.3% | 468,700 |
| 2025/05/15 | 1,599 | 1,609 | 1,476 | 1,510 | -266 | -15% | 974,400 |
| 2025/05/14 | 1,775 | 1,784 | 1,750 | 1,776 | -9 | -0.5% | 89,100 |
| 2025/05/13 | 1,790 | 1,805 | 1,785 | 1,785 | -5 | -0.3% | 83,200 |
| 2025/05/12 | 1,788 | 1,798 | 1,768 | 1,790 | +6 | +0.3% | 100,300 |
| 2025/05/09 | 1,732 | 1,802 | 1,729 | 1,784 | +57 | +3.3% | 198,600 |
| 2025/05/08 | 1,732 | 1,744 | 1,718 | 1,727 | -14 | -0.8% | 147,100 |
| 2025/05/07 | 1,764 | 1,775 | 1,741 | 1,741 | -23 | -1.3% | 156,900 |
| 2025/05/02 | 1,738 | 1,766 | 1,732 | 1,764 | +8 | +0.5% | 118,800 |
| 2025/05/01 | 1,759 | 1,764 | 1,741 | 1,756 | -12 | -0.7% | 112,900 |
| 2025/04/30 | 1,752 | 1,768 | 1,732 | 1,768 | -1 | -0.1% | 129,300 |
| 2025/04/28 | 1,747 | 1,775 | 1,740 | 1,769 | +22 | +1.3% | 179,700 |
| 2025/04/25 | 1,735 | 1,769 | 1,731 | 1,747 | +22 | +1.3% | 140,000 |
| 2025/04/24 | 1,752 | 1,767 | 1,719 | 1,725 | -32 | -1.8% | 125,500 |
| 2025/04/23 | 1,770 | 1,775 | 1,756 | 1,757 | -1 | -0.1% | 92,400 |
| 2025/04/22 | 1,747 | 1,766 | 1,741 | 1,758 | +6 | +0.3% | 113,700 |
| 2025/04/21 | 1,745 | 1,758 | 1,724 | 1,752 | +6 | +0.3% | 165,600 |
| 2025/04/18 | 1,720 | 1,747 | 1,703 | 1,746 | +11 | +0.6% | 182,900 |
| 2025/04/17 | 1,736 | 1,737 | 1,723 | 1,735 | +6 | +0.3% | 130,300 |
| 2025/04/16 | 1,757 | 1,760 | 1,717 | 1,729 | -14 | -0.8% | 93,000 |
| 2025/04/15 | 1,759 | 1,768 | 1,741 | 1,743 | +14 | +0.8% | 86,000 |
| 2025/04/14 | 1,721 | 1,738 | 1,715 | 1,729 | +12 | +0.7% | 104,000 |
| 2025/04/11 | 1,689 | 1,726 | 1,664 | 1,717 | +9 | +0.5% | 153,100 |
| 2025/04/10 | 1,730 | 1,736 | 1,695 | 1,708 | +58 | +3.5% | 189,800 |
| 2025/04/09 | 1,660 | 1,667 | 1,626 | 1,650 | -26 | -1.6% | 213,500 |
| 2025/04/08 | 1,661 | 1,710 | 1,658 | 1,676 | +65 | +4% | 216,300 |
| 2025/04/07 | 1,581 | 1,660 | 1,581 | 1,611 | -145 | -8.3% | 321,200 |
| 2025/04/04 | 1,770 | 1,807 | 1,726 | 1,756 | -31 | -1.7% | 328,000 |
| 2025/04/03 | 1,752 | 1,818 | 1,752 | 1,787 | -5 | -0.3% | 193,600 |
| 2025/04/02 | 1,820 | 1,821 | 1,791 | 1,792 | -4 | -0.2% | 140,800 |
| 2025/04/01 | 1,787 | 1,821 | 1,784 | 1,796 | +38 | +2.2% | 178,400 |
| 2025/03/31 | 1,785 | 1,795 | 1,753 | 1,758 | -55 | -3% | 137,200 |
| 2025/03/28 | 1,780 | 1,820 | 1,771 | 1,813 | -15 | -0.8% | 140,500 |
| 2025/03/27 | 1,811 | 1,842 | 1,811 | 1,828 | +19 | +1.1% | 157,700 |
| 2025/03/26 | 1,795 | 1,828 | 1,785 | 1,809 | +27 | +1.5% | 138,200 |
| 2025/03/25 | 1,816 | 1,816 | 1,781 | 1,782 | -36 | -2% | 122,500 |
| 2025/03/24 | 1,814 | 1,825 | 1,797 | 1,818 | ±0 | ±0% | 110,900 |
| 2025/03/21 | 1,805 | 1,823 | 1,803 | 1,818 | +6 | +0.3% | 81,700 |
| 2025/03/19 | 1,810 | 1,840 | 1,810 | 1,812 | +2 | +0.1% | 93,100 |
| 2025/03/18 | 1,781 | 1,823 | 1,776 | 1,810 | +16 | +0.9% | 146,900 |
| 2025/03/17 | 1,770 | 1,803 | 1,770 | 1,794 | +19 | +1.1% | 115,200 |
| 2025/03/14 | 1,816 | 1,816 | 1,775 | 1,775 | -51 | -2.8% | 207,500 |
| 2025/03/13 | 1,839 | 1,859 | 1,818 | 1,826 | -9 | -0.5% | 300,500 |
| 2025/03/12 | 1,780 | 1,846 | 1,780 | 1,835 | +50 | +2.8% | 199,200 |
| 2025/03/11 | 1,770 | 1,799 | 1,745 | 1,785 | -5 | -0.3% | 267,300 |
| 2025/03/10 | 1,811 | 1,834 | 1,772 | 1,790 | -14 | -0.8% | 304,900 |
51～
100
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
