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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,387 | 1,396 | 1,374 | 1,395 | +22 | +1.6% | 119,500 |
| 2024/09/17 | 1,384 | 1,384 | 1,351 | 1,373 | -13 | -0.9% | 171,500 |
| 2024/09/13 | 1,366 | 1,409 | 1,366 | 1,386 | -7 | -0.5% | 152,600 |
| 2024/09/12 | 1,399 | 1,421 | 1,390 | 1,393 | +33 | +2.4% | 143,400 |
| 2024/09/11 | 1,414 | 1,414 | 1,354 | 1,360 | -55 | -3.9% | 187,400 |
| 2024/09/10 | 1,426 | 1,436 | 1,415 | 1,415 | +14 | +1% | 103,800 |
| 2024/09/09 | 1,369 | 1,412 | 1,367 | 1,401 | -20 | -1.4% | 150,000 |
| 2024/09/06 | 1,419 | 1,427 | 1,402 | 1,421 | -4 | -0.3% | 187,800 |
| 2024/09/05 | 1,400 | 1,450 | 1,399 | 1,425 | +8 | +0.6% | 167,600 |
| 2024/09/04 | 1,387 | 1,443 | 1,387 | 1,417 | ±0 | ±0% | 205,600 |
| 2024/09/03 | 1,398 | 1,420 | 1,394 | 1,417 | +20 | +1.4% | 81,900 |
| 2024/09/02 | 1,422 | 1,422 | 1,387 | 1,397 | -17 | -1.2% | 74,000 |
| 2024/08/30 | 1,403 | 1,421 | 1,401 | 1,414 | +11 | +0.8% | 100,900 |
| 2024/08/29 | 1,422 | 1,425 | 1,399 | 1,403 | -20 | -1.4% | 81,900 |
| 2024/08/28 | 1,411 | 1,423 | 1,400 | 1,423 | +18 | +1.3% | 86,600 |
| 2024/08/27 | 1,415 | 1,415 | 1,397 | 1,405 | -6 | -0.4% | 67,300 |
| 2024/08/26 | 1,388 | 1,411 | 1,381 | 1,411 | +22 | +1.6% | 111,000 |
| 2024/08/23 | 1,406 | 1,406 | 1,387 | 1,389 | -8 | -0.6% | 37,200 |
| 2024/08/22 | 1,404 | 1,408 | 1,384 | 1,397 | -1 | -0.1% | 46,700 |
| 2024/08/21 | 1,382 | 1,407 | 1,382 | 1,398 | -3 | -0.2% | 75,500 |
| 2024/08/20 | 1,383 | 1,408 | 1,383 | 1,401 | +18 | +1.3% | 74,800 |
| 2024/08/19 | 1,400 | 1,411 | 1,381 | 1,383 | -23 | -1.6% | 108,100 |
| 2024/08/16 | 1,395 | 1,419 | 1,388 | 1,406 | +33 | +2.4% | 153,600 |
| 2024/08/15 | 1,361 | 1,390 | 1,345 | 1,373 | +27 | +2% | 161,700 |
| 2024/08/14 | 1,370 | 1,370 | 1,328 | 1,346 | -13 | -1% | 194,300 |
| 2024/08/13 | 1,313 | 1,359 | 1,309 | 1,359 | +67 | +5.2% | 268,400 |
| 2024/08/09 | 1,223 | 1,299 | 1,215 | 1,292 | -24 | -1.8% | 497,000 |
| 2024/08/08 | 1,338 | 1,360 | 1,315 | 1,316 | +3 | +0.2% | 251,100 |
| 2024/08/07 | 1,317 | 1,364 | 1,311 | 1,313 | -34 | -2.5% | 292,100 |
| 2024/08/06 | 1,275 | 1,358 | 1,271 | 1,347 | +173 | +14.7% | 271,400 |
| 2024/08/05 | 1,261 | 1,315 | 1,160 | 1,174 | -166 | -12.4% | 538,300 |
| 2024/08/02 | 1,382 | 1,383 | 1,338 | 1,340 | -83 | -5.8% | 256,200 |
| 2024/08/01 | 1,463 | 1,471 | 1,406 | 1,423 | -48 | -3.3% | 189,100 |
| 2024/07/31 | 1,440 | 1,475 | 1,429 | 1,471 | +19 | +1.3% | 208,700 |
| 2024/07/30 | 1,454 | 1,457 | 1,432 | 1,452 | -8 | -0.5% | 147,900 |
| 2024/07/29 | 1,447 | 1,465 | 1,444 | 1,460 | +25 | +1.7% | 212,200 |
| 2024/07/26 | 1,419 | 1,453 | 1,419 | 1,435 | +20 | +1.4% | 182,600 |
| 2024/07/25 | 1,424 | 1,437 | 1,413 | 1,415 | +3 | +0.2% | 171,200 |
| 2024/07/24 | 1,432 | 1,433 | 1,406 | 1,412 | -26 | -1.8% | 137,900 |
| 2024/07/23 | 1,454 | 1,458 | 1,432 | 1,438 | -6 | -0.4% | 86,900 |
| 2024/07/22 | 1,470 | 1,480 | 1,440 | 1,444 | -21 | -1.4% | 142,000 |
| 2024/07/19 | 1,443 | 1,466 | 1,443 | 1,465 | +18 | +1.2% | 122,600 |
| 2024/07/18 | 1,439 | 1,475 | 1,432 | 1,447 | +1 | +0.1% | 172,400 |
| 2024/07/17 | 1,464 | 1,464 | 1,434 | 1,446 | -6 | -0.4% | 271,100 |
| 2024/07/16 | 1,458 | 1,466 | 1,445 | 1,452 | -13 | -0.9% | 207,100 |
| 2024/07/12 | 1,448 | 1,486 | 1,438 | 1,465 | +2 | +0.1% | 223,800 |
| 2024/07/11 | 1,408 | 1,480 | 1,406 | 1,463 | +65 | +4.6% | 451,700 |
| 2024/07/10 | 1,394 | 1,399 | 1,382 | 1,398 | -9 | -0.6% | 228,200 |
| 2024/07/09 | 1,408 | 1,423 | 1,397 | 1,407 | -5 | -0.4% | 197,700 |
| 2024/07/08 | 1,416 | 1,420 | 1,403 | 1,412 | +1 | +0.1% | 130,200 |
151～
200
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
