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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 122.5 | 123.1 | 121.1 | 121.1 | -0.9 | -0.7% | 16,800 |
| 2011/07/08 | 120.6 | 122.4 | 120.6 | 122 | +2 | +1.7% | 69,600 |
| 2011/07/07 | 119.1 | 120.1 | 119.1 | 120 | -0.1 | -0.1% | 27,200 |
| 2011/07/06 | 119 | 120.3 | 118.6 | 120.1 | -0.3 | -0.2% | 91,200 |
| 2011/07/05 | 122.3 | 122.4 | 117.9 | 120.4 | -0.6 | -0.5% | 60,800 |
| 2011/07/04 | 123.6 | 123.8 | 121 | 121 | -0.8 | -0.7% | 52,000 |
| 2011/07/01 | 121.1 | 124.8 | 120.5 | 121.8 | +0.5 | +0.4% | 46,400 |
| 2011/06/30 | 122.3 | 123.1 | 119.6 | 121.3 | -0.6 | -0.5% | 47,200 |
| 2011/06/29 | 120.9 | 121.9 | 120 | 121.9 | +1 | +0.8% | 40,000 |
| 2011/06/28 | 122.5 | 122.5 | 120 | 120.9 | -2.1 | -1.7% | 50,400 |
| 2011/06/27 | 126.6 | 126.6 | 121.3 | 123 | -1.8 | -1.4% | 81,600 |
| 2011/06/24 | 128.3 | 128.3 | 121.4 | 124.8 | -0.2 | -0.2% | 172,000 |
| 2011/06/23 | 124.9 | 127.4 | 124.6 | 125 | +1.6 | +1.3% | 117,600 |
| 2011/06/22 | 123 | 129.4 | 123 | 123.4 | +0.9 | +0.7% | 70,400 |
| 2011/06/21 | 119 | 123.1 | 119 | 122.5 | +5 | +4.3% | 68,800 |
| 2011/06/20 | 117.5 | 119.4 | 116.3 | 117.5 | +1.5 | +1.3% | 114,400 |
| 2011/06/17 | 116 | 116.9 | 115.5 | 116 | +1 | +0.9% | 56,800 |
| 2011/06/16 | 113.8 | 115.3 | 112.8 | 115 | +1.1 | +1% | 230,400 |
| 2011/06/15 | 114.9 | 115 | 112.8 | 113.9 | -0.6 | -0.5% | 87,200 |
| 2011/06/14 | 116.3 | 118.5 | 113.1 | 114.5 | +0.4 | +0.4% | 163,200 |
| 2011/06/13 | 112.6 | 117.5 | 111.9 | 114.1 | +0.8 | +0.7% | 44,800 |
| 2011/06/10 | 113.8 | 114.5 | 113.1 | 113.3 | -1.7 | -1.5% | 54,400 |
| 2011/06/09 | 114.4 | 115 | 113.4 | 115 | +0.5 | +0.4% | 16,800 |
| 2011/06/08 | 116.3 | 116.3 | 114.4 | 114.5 | -1.8 | -1.5% | 28,000 |
| 2011/06/07 | 115.1 | 117.5 | 115 | 116.3 | +0.7 | +0.6% | 42,400 |
| 2011/06/06 | 116.3 | 116.3 | 115.6 | 115.6 | -1.3 | -1.1% | 26,400 |
| 2011/06/03 | 119 | 119 | 116.9 | 116.9 | -3 | -2.5% | 45,600 |
| 2011/06/02 | 120.6 | 120.6 | 118.1 | 119.9 | -0.7 | -0.6% | 54,400 |
| 2011/06/01 | 120.4 | 121 | 119.6 | 120.6 | +0.6 | +0.5% | 30,400 |
| 2011/05/31 | 121.3 | 121.5 | 120 | 120 | -1.9 | -1.6% | 52,800 |
| 2011/05/30 | 121.3 | 121.9 | 121.3 | 121.9 | +0.4 | +0.3% | 47,200 |
| 2011/05/27 | 122.5 | 122.5 | 121.5 | 121.5 | -1.5 | -1.2% | 20,000 |
| 2011/05/26 | 123 | 123 | 123 | 123 | ±0 | ±0% | 1,600 |
| 2011/05/25 | 124.9 | 124.9 | 122.5 | 123 | -0.5 | -0.4% | 30,400 |
| 2011/05/24 | 122.5 | 123.5 | 121.4 | 123.5 | +0.7 | +0.6% | 9,600 |
| 2011/05/23 | 123 | 123.1 | 120.1 | 122.8 | -1 | -0.8% | 108,000 |
| 2011/05/20 | 127.1 | 127.5 | 123.8 | 123.8 | -3.3 | -2.6% | 33,600 |
| 2011/05/19 | 127.8 | 127.8 | 125 | 127.1 | -0.5 | -0.4% | 20,800 |
| 2011/05/18 | 127.5 | 130 | 125 | 127.6 | +2.5 | +2% | 16,800 |
| 2011/05/17 | 122.5 | 125.4 | 122.5 | 125.1 | -0.9 | -0.7% | 49,600 |
| 2011/05/16 | 136.8 | 136.8 | 126 | 126 | -14.5 | -10.3% | 142,400 |
| 2011/05/13 | 141.3 | 141.3 | 133.4 | 140.5 | +0.4 | +0.3% | 76,000 |
| 2011/05/12 | 140.1 | 145.6 | 140.1 | 140.1 | -2.3 | -1.6% | 66,400 |
| 2011/05/11 | 143.8 | 144.4 | 137.3 | 142.4 | +2.4 | +1.7% | 155,200 |
| 2011/05/10 | 137 | 140 | 130 | 140 | +18.7 | +15.4% | 200,800 |
| 2011/05/09 | 121.8 | 121.8 | 120 | 121.3 | -0.5 | -0.4% | 14,400 |
| 2011/05/06 | 119.6 | 122.5 | 119 | 121.8 | -1.6 | -1.3% | 19,200 |
| 2011/05/02 | 122.6 | 123.4 | 119.3 | 123.4 | +0.8 | +0.7% | 15,200 |
| 2011/04/28 | 123.9 | 125 | 119.8 | 122.6 | +0.6 | +0.5% | 41,600 |
| 2011/04/27 | 119.8 | 122 | 118.4 | 122 | +3.2 | +2.7% | 19,200 |
3451～
3500
件表示中 / 4513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 | 150,200円 | +10.5% | +1.9% | 2.53% | 19.85倍 | 2.91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 | 392,000円 | +15.7% | +69.5% | 3.83% | 8.45倍 | 0.70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 | 82,600円 | +10.7% | +25.3% | 0.00% | 51.95倍 | 4.28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 | 43,100円 | +5.4% | +42.2% | 3.94% | 8.83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 | 82,200円 | +3.2% | +3.0% | 4.87% | 21.45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
