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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 120.8 | 125.1 | 120.8 | 125.1 | +4.5 | +3.7% | 12,800 |
| 2010/10/26 | 120.6 | 120.6 | 120.6 | 120.6 | -3.2 | -2.6% | 1,600 |
| 2010/10/25 | 123.8 | 123.8 | 123.8 | 123.8 | +0.7 | +0.6% | 14,400 |
| 2010/10/22 | 119.7 | 123.1 | 116.9 | 123.1 | +3.4 | +2.8% | 24,000 |
| 2010/10/21 | 120 | 120.9 | 119.7 | 119.7 | - | - | 4,800 |
| 2010/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/19 | 119.4 | 120 | 119.4 | 120 | ±0 | ±0% | 11,200 |
| 2010/10/18 | 122.1 | 122.1 | 120 | 120 | -4.4 | -3.5% | 32,000 |
| 2010/10/15 | 124.4 | 124.4 | 124.4 | 124.4 | -0.4 | -0.3% | 1,600 |
| 2010/10/14 | 124.8 | 124.9 | 124.8 | 124.8 | +1.4 | +1.1% | 8,000 |
| 2010/10/13 | 121.8 | 123.4 | 121.8 | 123.4 | +3.4 | +2.8% | 6,400 |
| 2010/10/12 | 120 | 120 | 120 | 120 | +1.2 | +1% | 4,800 |
| 2010/10/08 | 118.8 | 118.8 | 118.8 | 118.8 | -1.5 | -1.2% | 24,000 |
| 2010/10/07 | 120.3 | 120.3 | 120.3 | 120.3 | -1.2 | -1% | 8,000 |
| 2010/10/06 | 121.3 | 121.5 | 121.3 | 121.5 | +0.2 | +0.2% | 14,400 |
| 2010/10/05 | 120 | 121.3 | 120 | 121.3 | +1.3 | +1.1% | 4,800 |
| 2010/10/04 | 120.6 | 120.6 | 119.7 | 120 | -1.8 | -1.5% | 8,000 |
| 2010/10/01 | 121.8 | 121.8 | 121.8 | 121.8 | +1.2 | +1% | 4,800 |
| 2010/09/30 | 120.6 | 120.6 | 120.6 | 120.6 | ±0 | ±0% | 4,800 |
| 2010/09/29 | 121.3 | 121.3 | 120.6 | 120.6 | -0.7 | -0.6% | 3,200 |
| 2010/09/28 | 119.5 | 121.3 | 119.5 | 121.3 | +1.6 | +1.3% | 4,800 |
| 2010/09/27 | 119.4 | 120 | 119.4 | 119.7 | -0.9 | -0.7% | 14,400 |
| 2010/09/24 | 124.1 | 124.1 | 120.6 | 120.6 | -1 | -0.8% | 22,400 |
| 2010/09/22 | 120.1 | 121.6 | 120.1 | 121.6 | +2.5 | +2.1% | 12,800 |
| 2010/09/21 | 120.7 | 120.7 | 119.1 | 119.1 | - | - | 8,000 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 120.6 | 120.7 | 120.6 | 120.7 | +0.1 | +0.1% | 8,000 |
| 2010/09/15 | 120.7 | 120.7 | 120.6 | 120.6 | -1.3 | -1.1% | 20,800 |
| 2010/09/14 | 121.9 | 122.1 | 121.9 | 121.9 | +0.6 | +0.5% | 11,200 |
| 2010/09/13 | 123.8 | 123.8 | 121.3 | 121.3 | +0.4 | +0.3% | 27,200 |
| 2010/09/10 | 121.9 | 121.9 | 118.8 | 120.9 | -1 | -0.8% | 41,600 |
| 2010/09/09 | 123.8 | 123.8 | 120.6 | 121.9 | -1.9 | -1.5% | 25,600 |
| 2010/09/08 | 121.2 | 123.8 | 120.9 | 123.8 | -0.8 | -0.6% | 19,200 |
| 2010/09/07 | 124.4 | 124.6 | 124.4 | 124.6 | +0.5 | +0.4% | 4,800 |
| 2010/09/06 | 123.8 | 124.1 | 123.8 | 124.1 | - | - | 46,400 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 124.4 | 124.4 | 124.4 | 124.4 | - | - | 4,800 |
| 2010/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/27 | 124.4 | 124.8 | 124.4 | 124.8 | -0.1 | -0.1% | 4,800 |
| 2010/08/26 | 123.1 | 124.9 | 123.1 | 124.9 | -0.1 | -0.1% | 6,400 |
| 2010/08/25 | 125 | 125 | 123.4 | 125 | +1.6 | +1.3% | 30,400 |
| 2010/08/24 | 124.1 | 124.1 | 122.8 | 123.4 | +0.6 | +0.5% | 16,000 |
| 2010/08/23 | 125 | 125 | 122.8 | 122.8 | -1.6 | -1.3% | 9,600 |
| 2010/08/20 | 124.4 | 124.4 | 124.4 | 124.4 | - | - | 4,800 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 125 | 125 | 122.8 | 122.8 | -1 | -0.8% | 16,000 |
| 2010/08/17 | 122.4 | 124.7 | 122.4 | 123.8 | +1.4 | +1.1% | 12,800 |
| 2010/08/16 | 120 | 122.4 | 120 | 122.4 | +2.4 | +2% | 11,200 |
3551～
3600
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
