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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,441 | 1,441 | 1,400 | 1,411 | -30 | -2.1% | 227,300 |
| 2024/07/04 | 1,450 | 1,455 | 1,434 | 1,441 | -9 | -0.6% | 128,700 |
| 2024/07/03 | 1,434 | 1,454 | 1,432 | 1,450 | +8 | +0.6% | 101,700 |
| 2024/07/02 | 1,455 | 1,472 | 1,432 | 1,442 | -14 | -1% | 229,600 |
| 2024/07/01 | 1,470 | 1,470 | 1,449 | 1,456 | +6 | +0.4% | 128,600 |
| 2024/06/28 | 1,455 | 1,464 | 1,445 | 1,450 | ±0 | ±0% | 179,200 |
| 2024/06/27 | 1,419 | 1,450 | 1,406 | 1,450 | +29 | +2% | 204,000 |
| 2024/06/26 | 1,420 | 1,425 | 1,411 | 1,421 | -5 | -0.4% | 155,200 |
| 2024/06/25 | 1,421 | 1,436 | 1,418 | 1,426 | +1 | +0.1% | 229,000 |
| 2024/06/24 | 1,409 | 1,429 | 1,396 | 1,425 | +20 | +1.4% | 240,400 |
| 2024/06/21 | 1,359 | 1,409 | 1,353 | 1,405 | +33 | +2.4% | 574,300 |
| 2024/06/20 | 1,390 | 1,405 | 1,353 | 1,372 | -28 | -2% | 359,400 |
| 2024/06/19 | 1,380 | 1,402 | 1,380 | 1,400 | +39 | +2.9% | 218,900 |
| 2024/06/18 | 1,357 | 1,373 | 1,348 | 1,361 | +3 | +0.2% | 244,100 |
| 2024/06/17 | 1,369 | 1,387 | 1,343 | 1,358 | -39 | -2.8% | 440,900 |
| 2024/06/14 | 1,347 | 1,402 | 1,339 | 1,397 | +60 | +4.5% | 402,900 |
| 2024/06/13 | 1,395 | 1,410 | 1,336 | 1,337 | +24 | +1.8% | 718,200 |
| 2024/06/12 | 1,295 | 1,332 | 1,293 | 1,313 | +15 | +1.2% | 273,000 |
| 2024/06/11 | 1,300 | 1,307 | 1,287 | 1,298 | +17 | +1.3% | 352,200 |
| 2024/06/10 | 1,274 | 1,292 | 1,258 | 1,281 | -4 | -0.3% | 317,300 |
| 2024/06/07 | 1,290 | 1,293 | 1,271 | 1,285 | -15 | -1.2% | 342,500 |
| 2024/06/06 | 1,328 | 1,331 | 1,298 | 1,300 | -44 | -3.3% | 340,500 |
| 2024/06/05 | 1,350 | 1,371 | 1,337 | 1,344 | -11 | -0.8% | 242,300 |
| 2024/06/04 | 1,330 | 1,372 | 1,325 | 1,355 | +4 | +0.3% | 224,700 |
| 2024/06/03 | 1,366 | 1,382 | 1,351 | 1,351 | +7 | +0.5% | 213,800 |
| 2024/05/31 | 1,303 | 1,354 | 1,301 | 1,344 | +39 | +3% | 326,000 |
| 2024/05/30 | 1,314 | 1,320 | 1,294 | 1,305 | -28 | -2.1% | 279,500 |
| 2024/05/29 | 1,331 | 1,352 | 1,324 | 1,333 | -10 | -0.7% | 190,400 |
| 2024/05/28 | 1,339 | 1,366 | 1,336 | 1,343 | +3 | +0.2% | 182,400 |
| 2024/05/27 | 1,365 | 1,370 | 1,326 | 1,340 | -30 | -2.2% | 250,800 |
| 2024/05/24 | 1,365 | 1,394 | 1,358 | 1,370 | -6 | -0.4% | 360,900 |
| 2024/05/23 | 1,350 | 1,378 | 1,330 | 1,376 | +56 | +4.2% | 598,200 |
| 2024/05/22 | 1,310 | 1,325 | 1,287 | 1,320 | -45 | -3.3% | 837,600 |
| 2024/05/21 | 1,451 | 1,453 | 1,365 | 1,365 | -86 | -5.9% | 704,100 |
| 2024/05/20 | 1,418 | 1,463 | 1,416 | 1,451 | +29 | +2% | 546,700 |
| 2024/05/17 | 1,445 | 1,485 | 1,410 | 1,422 | -53 | -3.6% | 473,000 |
| 2024/05/16 | 1,556 | 1,564 | 1,463 | 1,475 | -262 | -15.1% | 678,100 |
| 2024/05/15 | 1,729 | 1,747 | 1,704 | 1,737 | +26 | +1.5% | 228,900 |
| 2024/05/14 | 1,680 | 1,718 | 1,665 | 1,711 | +12 | +0.7% | 103,900 |
| 2024/05/13 | 1,726 | 1,737 | 1,688 | 1,699 | -27 | -1.6% | 68,900 |
| 2024/05/10 | 1,721 | 1,737 | 1,707 | 1,726 | -4 | -0.2% | 96,700 |
| 2024/05/09 | 1,724 | 1,742 | 1,704 | 1,730 | +24 | +1.4% | 82,900 |
| 2024/05/08 | 1,705 | 1,747 | 1,704 | 1,706 | -29 | -1.7% | 138,100 |
| 2024/05/07 | 1,729 | 1,738 | 1,706 | 1,735 | +24 | +1.4% | 61,500 |
| 2024/05/02 | 1,735 | 1,737 | 1,710 | 1,711 | -20 | -1.2% | 53,100 |
| 2024/05/01 | 1,739 | 1,739 | 1,724 | 1,731 | ±0 | ±0% | 47,000 |
| 2024/04/30 | 1,739 | 1,739 | 1,719 | 1,731 | -2 | -0.1% | 84,400 |
| 2024/04/26 | 1,700 | 1,736 | 1,683 | 1,733 | +14 | +0.8% | 119,800 |
| 2024/04/25 | 1,737 | 1,742 | 1,705 | 1,719 | -25 | -1.4% | 107,200 |
| 2024/04/24 | 1,732 | 1,770 | 1,731 | 1,744 | +12 | +0.7% | 278,700 |
201～
250
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
