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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 133.1 | 133.4 | 133.1 | 133.4 | +3.4 | +2.6% | 3,200 |
| 2010/06/02 | 131.3 | 133.1 | 130 | 130 | -1.3 | -1% | 20,800 |
| 2010/06/01 | 130 | 131.9 | 129.4 | 131.3 | ±0 | ±0% | 40,000 |
| 2010/05/31 | 127.3 | 133.1 | 127.3 | 131.3 | +4.7 | +3.7% | 35,200 |
| 2010/05/28 | 128.1 | 129.4 | 126.6 | 126.6 | +0.3 | +0.2% | 19,200 |
| 2010/05/27 | 126.3 | 128.1 | 125 | 126.3 | +1.3 | +1% | 86,400 |
| 2010/05/26 | 127.6 | 128.1 | 124.5 | 125 | -1.9 | -1.5% | 20,800 |
| 2010/05/25 | 134.4 | 134.4 | 126.9 | 126.9 | -1.5 | -1.2% | 49,600 |
| 2010/05/24 | 128.8 | 131.1 | 125.7 | 128.4 | -0.4 | -0.3% | 19,200 |
| 2010/05/21 | 124.4 | 128.8 | 124.4 | 128.8 | -1.8 | -1.4% | 32,000 |
| 2010/05/20 | 130.3 | 131.6 | 130.3 | 130.6 | +0.6 | +0.5% | 16,000 |
| 2010/05/19 | 131.4 | 131.4 | 128.1 | 130 | -2.5 | -1.9% | 73,600 |
| 2010/05/18 | 133.4 | 133.5 | 132.5 | 132.5 | -0.9 | -0.7% | 52,800 |
| 2010/05/17 | 137.5 | 137.5 | 131.3 | 133.4 | -13.5 | -9.2% | 176,000 |
| 2010/05/14 | 147.2 | 147.4 | 146.9 | 146.9 | +0.2 | +0.1% | 25,600 |
| 2010/05/13 | 146.7 | 146.7 | 146.7 | 146.7 | +2.9 | +2% | 1,600 |
| 2010/05/12 | 143.8 | 145.6 | 142.6 | 143.8 | -1.8 | -1.2% | 19,200 |
| 2010/05/11 | 147.4 | 148.8 | 145.6 | 145.6 | -0.9 | -0.6% | 40,000 |
| 2010/05/10 | 142.6 | 146.9 | 142.6 | 146.5 | -0.4 | -0.3% | 20,800 |
| 2010/05/07 | 145 | 147.4 | 143.8 | 146.9 | -4.4 | -2.9% | 33,600 |
| 2010/05/06 | 153.8 | 153.8 | 150.8 | 151.3 | -6.8 | -4.3% | 40,000 |
| 2010/04/30 | 158.9 | 161.6 | 157.5 | 158.1 | +1.8 | +1.2% | 25,600 |
| 2010/04/28 | 158.9 | 158.9 | 154.4 | 156.3 | -4.9 | -3% | 24,000 |
| 2010/04/27 | 162.5 | 162.5 | 158.9 | 161.2 | ±0 | ±0% | 36,800 |
| 2010/04/26 | 154.8 | 168.2 | 154.8 | 161.2 | +7.6 | +4.9% | 67,200 |
| 2010/04/23 | 156.1 | 156.1 | 152.5 | 153.6 | +4.7 | +3.2% | 36,800 |
| 2010/04/22 | 148.8 | 148.9 | 148.8 | 148.9 | +0.1 | +0.1% | 32,000 |
| 2010/04/21 | 146.3 | 148.8 | 145.9 | 148.8 | ±0 | ±0% | 36,800 |
| 2010/04/20 | 147.5 | 156.1 | 147.5 | 148.8 | -1.8 | -1.2% | 22,400 |
| 2010/04/19 | 145.1 | 150.6 | 143.8 | 150.6 | -0.5 | -0.3% | 38,400 |
| 2010/04/16 | 148.1 | 151.1 | 146.9 | 151.1 | +1.2 | +0.8% | 30,400 |
| 2010/04/15 | 145.7 | 149.9 | 145 | 149.9 | +3.1 | +2.1% | 27,200 |
| 2010/04/14 | 146.2 | 146.8 | 145.9 | 146.8 | +3 | +2.1% | 16,000 |
| 2010/04/13 | 143.8 | 143.8 | 142.3 | 143.8 | +1.9 | +1.3% | 12,800 |
| 2010/04/12 | 143.2 | 143.2 | 141.9 | 141.9 | -1 | -0.7% | 49,600 |
| 2010/04/09 | 143.8 | 143.8 | 141.3 | 142.9 | -1.5 | -1% | 97,600 |
| 2010/04/08 | 141.7 | 144.4 | 141.6 | 144.4 | +0.7 | +0.5% | 8,000 |
| 2010/04/07 | 144.4 | 144.4 | 141.6 | 143.7 | -1.9 | -1.3% | 62,400 |
| 2010/04/06 | 146 | 146 | 145.1 | 145.6 | -0.9 | -0.6% | 22,400 |
| 2010/04/05 | 146.9 | 148.8 | 146.5 | 146.5 | -0.4 | -0.3% | 9,600 |
| 2010/04/02 | 149.4 | 149.4 | 146.6 | 146.9 | -1 | -0.7% | 14,400 |
| 2010/04/01 | 147.1 | 150 | 147.1 | 147.9 | +1 | +0.7% | 24,000 |
| 2010/03/31 | 148.1 | 148.1 | 146.9 | 146.9 | -3.7 | -2.5% | 4,800 |
| 2010/03/30 | 150.6 | 150.6 | 150.6 | 150.6 | +5 | +3.4% | 4,800 |
| 2010/03/29 | 144.1 | 145.6 | 144.1 | 145.6 | +0.6 | +0.4% | 4,800 |
| 2010/03/26 | 148.1 | 148.1 | 143.8 | 145 | -4.8 | -3.2% | 19,200 |
| 2010/03/25 | 153.1 | 153.1 | 149.4 | 149.8 | +2.6 | +1.8% | 28,800 |
| 2010/03/24 | 144.4 | 148.7 | 144.4 | 147.2 | +4.1 | +2.9% | 17,600 |
| 2010/03/23 | 146.3 | 146.9 | 143.1 | 143.1 | -6.3 | -4.2% | 22,400 |
| 2010/03/19 | 153.1 | 153.1 | 149.4 | 149.4 | -3.7 | -2.4% | 38,400 |
3651～
3700
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
