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 |
|---|---|---|---|---|---|---|---|
| 2010/04/19 | 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 |
| 2010/03/18 | 142.5 | 153.1 | 142.5 | 153.1 | +10.6 | +7.4% | 27,200 |
| 2010/03/17 | 143.8 | 144.4 | 141.9 | 142.5 | -3.8 | -2.6% | 11,200 |
| 2010/03/16 | 140 | 146.3 | 140 | 146.3 | +6.9 | +4.9% | 19,200 |
| 2010/03/15 | 139.2 | 139.4 | 138.8 | 139.4 | +0.2 | +0.1% | 8,000 |
| 2010/03/12 | 139.1 | 139.2 | 136.3 | 139.2 | +2.6 | +1.9% | 17,600 |
| 2010/03/11 | 136.9 | 137.5 | 136.3 | 136.6 | +0.3 | +0.2% | 8,000 |
| 2010/03/10 | 137.9 | 137.9 | 136.3 | 136.3 | - | - | 6,400 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 138.8 | 140.6 | 138.1 | 139.1 | ±0 | ±0% | 30,400 |
| 2010/03/05 | 145.3 | 145.3 | 139.1 | 139.1 | -1.5 | -1.1% | 8,000 |
| 2010/03/04 | 147.5 | 147.5 | 140.6 | 140.6 | -3.8 | -2.6% | 24,000 |
| 2010/03/03 | 142.2 | 144.4 | 142.2 | 144.4 | +2.5 | +1.8% | 9,600 |
| 2010/03/02 | 141.6 | 142.5 | 138.8 | 141.9 | +0.6 | +0.4% | 20,800 |
| 2010/03/01 | 139.4 | 141.3 | 139.4 | 141.3 | +3.8 | +2.8% | 11,200 |
| 2010/02/26 | 136.3 | 137.5 | 136.3 | 137.5 | -1.8 | -1.3% | 4,800 |
| 2010/02/25 | 140.4 | 140.4 | 136.2 | 139.3 | +3 | +2.2% | 19,200 |
| 2010/02/24 | 136.9 | 137.6 | 136.3 | 136.3 | -2.1 | -1.5% | 27,200 |
| 2010/02/23 | 135.6 | 138.4 | 134.7 | 138.4 | +3.1 | +2.3% | 17,600 |
| 2010/02/22 | 134.4 | 135.3 | 134.4 | 135.3 | -1.3 | -1% | 6,400 |
| 2010/02/19 | 136.3 | 136.9 | 131.9 | 136.6 | +0.3 | +0.2% | 30,400 |
| 2010/02/18 | 131.3 | 136.3 | 131.3 | 136.3 | +6.3 | +4.8% | 14,400 |
| 2010/02/17 | 131.3 | 131.3 | 128.3 | 130 | -1.3 | -1% | 43,200 |
| 2010/02/16 | 129.4 | 131.3 | 128.3 | 131.3 | +1.3 | +1% | 32,000 |
| 2010/02/15 | 131.3 | 131.6 | 130 | 130 | -2.2 | -1.7% | 25,600 |
| 2010/02/12 | 129.1 | 132.4 | 129.1 | 132.2 | +3.1 | +2.4% | 14,400 |
| 2010/02/10 | 134.4 | 134.4 | 129.1 | 129.1 | -2.8 | -2.1% | 20,800 |
| 2010/02/09 | 132.5 | 132.5 | 130.6 | 131.9 | -1.2 | -0.9% | 32,000 |
| 2010/02/08 | 131.9 | 133.1 | 131.9 | 133.1 | +0.6 | +0.5% | 11,200 |
| 2010/02/05 | 131.3 | 136.3 | 130.6 | 132.5 | +0.6 | +0.5% | 36,800 |
3751～
3800
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
