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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 118.8 | 120 | 118.6 | 120 | +1.2 | +1% | 11,200 |
| 2010/08/12 | 120.1 | 120.1 | 115.6 | 118.8 | -3.1 | -2.5% | 64,000 |
| 2010/08/11 | 120.6 | 121.9 | 118.8 | 121.9 | -2.2 | -1.8% | 44,800 |
| 2010/08/10 | 120.7 | 124.4 | 118.9 | 124.1 | +2.1 | +1.7% | 41,600 |
| 2010/08/09 | 118.8 | 122 | 118.8 | 122 | +0.1 | +0.1% | 30,400 |
| 2010/08/06 | 120.9 | 121.9 | 120.9 | 121.9 | +1 | +0.8% | 28,800 |
| 2010/08/05 | 118.8 | 120.9 | 118.7 | 120.9 | +0.9 | +0.8% | 51,200 |
| 2010/08/04 | 120.6 | 120.6 | 120 | 120 | +0.6 | +0.5% | 14,400 |
| 2010/08/03 | 121.9 | 121.9 | 119.4 | 119.4 | -2.5 | -2.1% | 20,800 |
| 2010/08/02 | 124.4 | 124.4 | 121.9 | 121.9 | ±0 | ±0% | 6,400 |
| 2010/07/30 | 121.9 | 121.9 | 121.9 | 121.9 | ±0 | ±0% | 4,800 |
| 2010/07/29 | 121.9 | 121.9 | 121.3 | 121.9 | +1.6 | +1.3% | 4,800 |
| 2010/07/28 | 122.8 | 122.8 | 120.3 | 120.3 | -2.2 | -1.8% | 9,600 |
| 2010/07/27 | 122.5 | 122.5 | 122.5 | 122.5 | - | - | 1,600 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 125.6 | 125.6 | 125.6 | 125.6 | +6.8 | +5.7% | 22,400 |
| 2010/07/22 | 116.9 | 118.8 | 116.9 | 118.8 | +1.9 | +1.6% | 8,000 |
| 2010/07/21 | 119.4 | 119.4 | 116.9 | 116.9 | -1.9 | -1.6% | 19,200 |
| 2010/07/20 | 119.6 | 119.6 | 118.8 | 118.8 | -5 | -4% | 12,800 |
| 2010/07/16 | 120 | 123.8 | 120 | 123.8 | +3.8 | +3.2% | 24,000 |
| 2010/07/15 | 124.8 | 124.9 | 120 | 120 | -4.1 | -3.3% | 41,600 |
| 2010/07/14 | 123.9 | 124.3 | 123.9 | 124.1 | +0.2 | +0.2% | 35,200 |
| 2010/07/13 | 123.8 | 124.1 | 123.8 | 123.9 | -1.1 | -0.9% | 4,800 |
| 2010/07/12 | 122.8 | 125 | 122.8 | 125 | +2.3 | +1.9% | 12,800 |
| 2010/07/09 | 125 | 125 | 122.7 | 122.7 | -1.1 | -0.9% | 19,200 |
| 2010/07/08 | 123.8 | 125 | 123.8 | 123.8 | +1.1 | +0.9% | 33,600 |
| 2010/07/07 | 125 | 125 | 122.6 | 122.7 | - | - | 49,600 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 128.1 | 128.1 | 128.1 | 128.1 | +2.2 | +1.7% | 8,000 |
| 2010/07/02 | 123.8 | 125.9 | 123.8 | 125.9 | +2.1 | +1.7% | 38,400 |
| 2010/07/01 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 11,200 |
| 2010/06/30 | 123.8 | 123.8 | 121.9 | 123.8 | -1.8 | -1.4% | 17,600 |
| 2010/06/29 | 129.3 | 131.2 | 123.1 | 125.6 | -2.8 | -2.2% | 49,600 |
| 2010/06/28 | 128.8 | 131.3 | 128.4 | 128.4 | -1.6 | -1.2% | 20,800 |
| 2010/06/25 | 135.3 | 135.3 | 130 | 130 | -2.1 | -1.6% | 22,400 |
| 2010/06/24 | 131.3 | 132.1 | 130.3 | 132.1 | +0.8 | +0.6% | 9,600 |
| 2010/06/23 | 131.3 | 131.3 | 130 | 131.3 | -1.8 | -1.4% | 6,400 |
| 2010/06/22 | 133.4 | 133.4 | 133.1 | 133.1 | -0.2 | -0.2% | 4,800 |
| 2010/06/21 | 131.3 | 133.3 | 131.3 | 133.3 | - | - | 6,400 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 130 | 130 | 130 | 130 | -0.3 | -0.2% | 3,200 |
| 2010/06/16 | 130 | 130.3 | 130 | 130.3 | +0.6 | +0.5% | 4,800 |
| 2010/06/15 | 130.6 | 130.6 | 129.4 | 129.7 | -0.9 | -0.7% | 9,600 |
| 2010/06/14 | 133.1 | 133.1 | 130.6 | 130.6 | -2 | -1.5% | 14,400 |
| 2010/06/11 | 133 | 133 | 131.3 | 132.6 | +1.7 | +1.3% | 8,000 |
| 2010/06/10 | 130.9 | 130.9 | 130.9 | 130.9 | +2.8 | +2.2% | 1,600 |
| 2010/06/09 | 131.3 | 131.3 | 128.1 | 128.1 | -3.2 | -2.4% | 11,200 |
| 2010/06/08 | 131.3 | 131.3 | 131.3 | 131.3 | +3.8 | +3% | 4,800 |
| 2010/06/07 | 127.5 | 128.1 | 127.2 | 127.5 | -4.4 | -3.3% | 9,600 |
| 2010/06/04 | 133.8 | 133.8 | 130.6 | 131.9 | -1.5 | -1.1% | 11,200 |
3601～
3650
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
