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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 129.1 | 129.3 | 129.1 | 129.1 | -2.2 | -1.7% | 12,800 |
| 2010/11/26 | 136.2 | 136.2 | 131.3 | 131.3 | -1.8 | -1.4% | 4,800 |
| 2010/11/25 | 136.2 | 136.2 | 132.5 | 133.1 | +2.5 | +1.9% | 20,800 |
| 2010/11/24 | 123.8 | 130.6 | 123.8 | 130.6 | +6.5 | +5.2% | 20,800 |
| 2010/11/22 | 124.4 | 124.4 | 123.9 | 124.1 | -0.8 | -0.6% | 8,000 |
| 2010/11/19 | 122.2 | 125 | 122.2 | 124.9 | +2.5 | +2% | 16,000 |
| 2010/11/18 | 123.6 | 123.6 | 121.9 | 122.4 | -0.7 | -0.6% | 12,800 |
| 2010/11/17 | 121.6 | 123.1 | 121.6 | 123.1 | - | - | 8,000 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 121.9 | 122.5 | 121.4 | 121.4 | -0.2 | -0.2% | 6,400 |
| 2010/11/12 | 121.9 | 121.9 | 121.6 | 121.6 | -0.3 | -0.2% | 6,400 |
| 2010/11/11 | 121.9 | 121.9 | 121.9 | 121.9 | - | - | 1,600 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/08 | 121.1 | 123.4 | 121.1 | 123.4 | +2.8 | +2.3% | 6,400 |
| 2010/11/05 | 122.9 | 123.1 | 120.1 | 120.6 | - | - | 11,200 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 121.9 | 121.9 | 119.4 | 119.4 | -4.4 | -3.6% | 6,400 |
| 2010/11/01 | 123.8 | 123.8 | 123.8 | 123.8 | +2 | +1.6% | 3,200 |
| 2010/10/29 | 121.3 | 121.9 | 121.3 | 121.8 | -2.6 | -2.1% | 8,000 |
| 2010/10/28 | 124.4 | 124.4 | 124.4 | 124.4 | -0.7 | -0.6% | 4,800 |
| 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 |
3601～
3650
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
