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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,154 | 1,213 | 1,152.5 | 1,212 | +48 | +4.1% | 113,400 |
| 2018/05/15 | 1,210 | 1,216 | 1,147.5 | 1,164 | -21 | -1.8% | 143,200 |
| 2018/05/14 | 1,180 | 1,216 | 1,160 | 1,185 | +3 | +0.3% | 206,600 |
| 2018/05/11 | 1,177.5 | 1,219 | 1,172.5 | 1,182 | +4.5 | +0.4% | 180,600 |
| 2018/05/10 | 1,195 | 1,204.5 | 1,164 | 1,177.5 | -31.5 | -2.6% | 125,000 |
| 2018/05/09 | 1,201.5 | 1,238 | 1,194.5 | 1,209 | +7.5 | +0.6% | 229,000 |
| 2018/05/08 | 1,185.5 | 1,209.5 | 1,174 | 1,201.5 | +16 | +1.3% | 180,800 |
| 2018/05/07 | 1,162.5 | 1,193 | 1,161.5 | 1,185.5 | +40 | +3.5% | 207,200 |
| 2018/05/02 | 1,108.5 | 1,153 | 1,108.5 | 1,145.5 | +34.5 | +3.1% | 207,600 |
| 2018/05/01 | 1,099 | 1,121 | 1,096.5 | 1,111 | +15 | +1.4% | 85,200 |
| 2018/04/27 | 1,079 | 1,122.5 | 1,071 | 1,096 | +9 | +0.8% | 114,200 |
| 2018/04/26 | 1,065 | 1,092 | 1,046 | 1,087 | +17.5 | +1.6% | 109,800 |
| 2018/04/25 | 1,065 | 1,074 | 1,053 | 1,069.5 | +13.5 | +1.3% | 55,800 |
| 2018/04/24 | 1,036 | 1,057.5 | 1,013.5 | 1,056 | +11.5 | +1.1% | 104,600 |
| 2018/04/23 | 1,057.5 | 1,060 | 1,040.5 | 1,044.5 | -12.5 | -1.2% | 26,400 |
| 2018/04/20 | 1,048 | 1,065 | 1,047.5 | 1,057 | +9 | +0.9% | 37,800 |
| 2018/04/19 | 1,075 | 1,080 | 1,032 | 1,048 | -27 | -2.5% | 109,800 |
| 2018/04/18 | 1,072 | 1,097.5 | 1,064 | 1,075 | +21.5 | +2% | 212,800 |
| 2018/04/17 | 1,056.5 | 1,064 | 1,020.5 | 1,053.5 | -3 | -0.3% | 106,000 |
| 2018/04/16 | 1,053 | 1,073 | 1,041.5 | 1,056.5 | -2.5 | -0.2% | 78,000 |
| 2018/04/13 | 1,076.5 | 1,081.5 | 1,056 | 1,059 | -7 | -0.7% | 66,000 |
| 2018/04/12 | 1,077.5 | 1,093.5 | 1,061.5 | 1,066 | -12 | -1.1% | 49,800 |
| 2018/04/11 | 1,100 | 1,108 | 1,051 | 1,078 | -18.5 | -1.7% | 124,400 |
| 2018/04/10 | 1,087.5 | 1,106.5 | 1,072.5 | 1,096.5 | +2.5 | +0.2% | 83,200 |
| 2018/04/09 | 1,070 | 1,103.5 | 1,070 | 1,094 | +22 | +2.1% | 94,000 |
| 2018/04/06 | 1,089 | 1,089 | 1,051.5 | 1,072 | -20 | -1.8% | 73,400 |
| 2018/04/05 | 1,089 | 1,096.5 | 1,061.5 | 1,092 | +21 | +2% | 146,400 |
| 2018/04/04 | 1,076.5 | 1,083 | 1,050 | 1,071 | -1.5 | -0.1% | 113,400 |
| 2018/04/03 | 1,047.5 | 1,078.5 | 1,028 | 1,072.5 | +12.5 | +1.2% | 119,000 |
| 2018/04/02 | 1,078 | 1,080 | 1,019.5 | 1,060 | -23 | -2.1% | 215,200 |
| 2018/03/30 | 1,065 | 1,085.5 | 1,058 | 1,083 | +27 | +2.6% | 136,800 |
| 2018/03/29 | 1,022.5 | 1,066 | 1,018.5 | 1,056 | +43 | +4.2% | 141,600 |
| 2018/03/28 | 1,013.5 | 1,035 | 998 | 1,013 | -19 | -1.8% | 99,200 |
| 2018/03/27 | 1,000 | 1,035 | 995 | 1,032 | +47.5 | +4.8% | 291,200 |
| 2018/03/26 | 938.5 | 988.5 | 932 | 984.5 | +34.5 | +3.6% | 389,000 |
| 2018/03/23 | 958 | 982 | 949.5 | 950 | -46.5 | -4.7% | 301,400 |
| 2018/03/22 | 968 | 1,002 | 951 | 996.5 | +25.5 | +2.6% | 192,000 |
| 2018/03/20 | 945 | 975 | 945 | 971 | +14.5 | +1.5% | 112,000 |
| 2018/03/19 | 1,016 | 1,016 | 946 | 956.5 | -75 | -7.3% | 332,400 |
| 2018/03/16 | 994 | 1,040 | 994 | 1,031.5 | +37 | +3.7% | 281,200 |
| 2018/03/15 | 1,002 | 1,002.5 | 972.5 | 994.5 | -15 | -1.5% | 190,800 |
| 2018/03/14 | 1,017 | 1,029.5 | 985 | 1,009.5 | -17.5 | -1.7% | 232,000 |
| 2018/03/13 | 996.5 | 1,046.5 | 993 | 1,027 | +0.7 | +0.1% | 137,000 |
| 2018/03/12 | 1,051.3 | 1,061.3 | 992.5 | 1,026.3 | -20 | -1.9% | 236,400 |
| 2018/03/09 | 1,056.3 | 1,077.5 | 1,036.3 | 1,046.3 | -7.5 | -0.7% | 190,000 |
| 2018/03/08 | 1,075 | 1,078.8 | 1,043.8 | 1,053.8 | -18.7 | -1.7% | 219,200 |
| 2018/03/07 | 1,048.8 | 1,090 | 1,020 | 1,072.5 | -2.5 | -0.2% | 287,600 |
| 2018/03/06 | 1,065 | 1,100 | 1,050 | 1,075 | +26.2 | +2.5% | 222,800 |
| 2018/03/05 | 1,053.8 | 1,070 | 1,027.5 | 1,048.8 | -15 | -1.4% | 313,200 |
| 2018/03/02 | 1,103.8 | 1,122.5 | 1,057.5 | 1,063.8 | -72.5 | -6.4% | 390,400 |
1701～
1750
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
