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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,097.5 | 1,156.3 | 1,087.5 | 1,136.3 | +82.5 | +7.8% | 566,000 |
| 2018/02/28 | 1,021.3 | 1,086.3 | 1,013.8 | 1,053.8 | +26.3 | +2.6% | 186,000 |
| 2018/02/27 | 1,028.8 | 1,041.3 | 1,013.8 | 1,027.5 | -1.3 | -0.1% | 102,800 |
| 2018/02/26 | 1,026.3 | 1,038.8 | 1,017.5 | 1,028.8 | +13.8 | +1.4% | 113,200 |
| 2018/02/23 | 1,067.5 | 1,072.5 | 1,008.8 | 1,015 | -31.3 | -3% | 157,600 |
| 2018/02/22 | 1,022.5 | 1,055 | 1,002.5 | 1,046.3 | +18.8 | +1.8% | 234,400 |
| 2018/02/21 | 978.8 | 1,036.3 | 978.8 | 1,027.5 | +76.2 | +8% | 253,200 |
| 2018/02/20 | 972.5 | 983.8 | 942.5 | 951.3 | -3.7 | -0.4% | 98,000 |
| 2018/02/19 | 936.3 | 973.8 | 935 | 955 | +33.7 | +3.7% | 137,200 |
| 2018/02/16 | 905 | 938.8 | 883.8 | 921.3 | +33.8 | +3.8% | 147,600 |
| 2018/02/15 | 886.3 | 903.8 | 876.3 | 887.5 | -5 | -0.6% | 205,600 |
| 2018/02/14 | 967.5 | 967.5 | 887.5 | 892.5 | -75 | -7.8% | 359,600 |
| 2018/02/13 | 956.3 | 1,026.3 | 956.3 | 967.5 | +116.2 | +13.6% | 638,400 |
| 2018/02/09 | 862.5 | 870 | 840 | 851.3 | -37.5 | -4.2% | 208,800 |
| 2018/02/08 | 927.5 | 927.5 | 880 | 888.8 | -38.7 | -4.2% | 274,800 |
| 2018/02/07 | 952.5 | 996.3 | 922.5 | 927.5 | -7.5 | -0.8% | 225,600 |
| 2018/02/06 | 943.8 | 955 | 880 | 935 | -93.8 | -9.1% | 417,600 |
| 2018/02/05 | 1,002.5 | 1,042.5 | 990 | 1,028.8 | +3.8 | +0.4% | 244,400 |
| 2018/02/02 | 977.5 | 1,033.8 | 977.5 | 1,025 | +47.5 | +4.9% | 185,600 |
| 2018/02/01 | 992.5 | 1,001.3 | 970 | 977.5 | -1.3 | -0.1% | 114,800 |
| 2018/01/31 | 920 | 1,016.3 | 906.3 | 978.8 | +48.8 | +5.2% | 334,400 |
| 2018/01/30 | 925 | 938.8 | 921.3 | 930 | -6.3 | -0.7% | 95,200 |
| 2018/01/29 | 947.5 | 950 | 933.8 | 936.3 | +6.3 | +0.7% | 64,400 |
| 2018/01/26 | 933.8 | 947.5 | 930 | 930 | -1.3 | -0.1% | 58,800 |
| 2018/01/25 | 947.5 | 947.5 | 928.8 | 931.3 | -16.2 | -1.7% | 50,000 |
| 2018/01/24 | 957.5 | 957.5 | 940 | 947.5 | -7.5 | -0.8% | 146,400 |
| 2018/01/23 | 940 | 957.5 | 928.8 | 955 | +15 | +1.6% | 126,800 |
| 2018/01/22 | 933.8 | 952.5 | 933.8 | 940 | +7.5 | +0.8% | 68,000 |
| 2018/01/19 | 923.8 | 937.5 | 911.3 | 932.5 | +26.2 | +2.9% | 96,000 |
| 2018/01/18 | 930 | 942.5 | 905 | 906.3 | -11.2 | -1.2% | 103,200 |
| 2018/01/17 | 928.8 | 928.8 | 902.5 | 917.5 | -11.3 | -1.2% | 104,400 |
| 2018/01/16 | 943.8 | 943.8 | 918.8 | 928.8 | -15 | -1.6% | 100,400 |
| 2018/01/15 | 936.3 | 953.8 | 932.5 | 943.8 | +20 | +2.2% | 81,200 |
| 2018/01/12 | 931.3 | 933.8 | 921.3 | 923.8 | -5 | -0.5% | 54,800 |
| 2018/01/11 | 932.5 | 942.5 | 923.8 | 928.8 | -3.7 | -0.4% | 55,200 |
| 2018/01/10 | 938.8 | 947.5 | 931.3 | 932.5 | -5 | -0.5% | 76,000 |
| 2018/01/09 | 903.8 | 946.3 | 897.5 | 937.5 | +28.7 | +3.2% | 171,200 |
| 2018/01/05 | 907.5 | 920 | 888.8 | 908.8 | -1.2 | -0.1% | 147,600 |
| 2018/01/04 | 898.8 | 911.3 | 883.8 | 910 | +21.2 | +2.4% | 102,800 |
| 2017/12/29 | 913.8 | 913.8 | 886.3 | 888.8 | -31.2 | -3.4% | 81,600 |
| 2017/12/28 | 923.8 | 923.8 | 902.5 | 920 | -5 | -0.5% | 110,800 |
| 2017/12/27 | 877.5 | 928.8 | 876.3 | 925 | +47.5 | +5.4% | 232,800 |
| 2017/12/26 | 883.8 | 903.8 | 873.8 | 877.5 | -6.3 | -0.7% | 160,000 |
| 2017/12/25 | 843.8 | 885 | 842.5 | 883.8 | +41.3 | +4.9% | 242,400 |
| 2017/12/22 | 836.3 | 858.8 | 825 | 842.5 | +10 | +1.2% | 233,600 |
| 2017/12/21 | 792.5 | 838.8 | 792.5 | 832.5 | +41.2 | +5.2% | 274,800 |
| 2017/12/20 | 815 | 820 | 788.8 | 791.3 | -31.2 | -3.8% | 130,400 |
| 2017/12/19 | 841.3 | 841.3 | 817.5 | 822.5 | -18.8 | -2.2% | 102,400 |
| 2017/12/18 | 821.3 | 846.3 | 811.3 | 841.3 | +23.8 | +2.9% | 193,600 |
| 2017/12/15 | 818.8 | 821.3 | 798.8 | 817.5 | -10 | -1.2% | 122,400 |
1751～
1800
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
