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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 108.2 | 108.2 | 106.9 | 106.9 | -0.6 | -0.6% | 36,800 |
| 2009/05/25 | 107.5 | 109.4 | 107.5 | 107.5 | +1.2 | +1.1% | 62,400 |
| 2009/05/22 | 107.4 | 107.4 | 105.1 | 106.3 | -1.5 | -1.4% | 118,400 |
| 2009/05/21 | 107.4 | 107.8 | 105.4 | 107.8 | +2.8 | +2.7% | 28,800 |
| 2009/05/20 | 104.4 | 105 | 103.1 | 105 | -0.6 | -0.6% | 17,600 |
| 2009/05/19 | 105.7 | 106.9 | 103.8 | 105.6 | +1.8 | +1.7% | 51,200 |
| 2009/05/18 | 106.9 | 106.9 | 103.8 | 103.8 | -8.7 | -7.7% | 91,200 |
| 2009/05/15 | 118.3 | 118.3 | 112.5 | 112.5 | +1.7 | +1.5% | 260,800 |
| 2009/05/14 | 108.5 | 112.5 | 108.1 | 110.8 | +2.3 | +2.1% | 84,800 |
| 2009/05/13 | 105.8 | 110 | 105.8 | 108.5 | +2.9 | +2.7% | 75,200 |
| 2009/05/12 | 105.6 | 105.6 | 105.3 | 105.6 | ±0 | ±0% | 12,800 |
| 2009/05/11 | 105.3 | 106.3 | 103.8 | 105.6 | +1.8 | +1.7% | 30,400 |
| 2009/05/08 | 101.9 | 103.8 | 101.9 | 103.8 | +2.5 | +2.5% | 41,600 |
| 2009/05/07 | 101.6 | 103.1 | 101.3 | 101.3 | +0.4 | +0.4% | 30,400 |
| 2009/05/01 | 97.8 | 101.3 | 96.9 | 100.9 | +2.8 | +2.9% | 57,600 |
| 2009/04/30 | 97.6 | 101.9 | 97.5 | 98.1 | -1 | -1% | 46,400 |
| 2009/04/28 | 101.2 | 101.2 | 98.8 | 99.1 | -4 | -3.9% | 35,200 |
| 2009/04/27 | 102.5 | 103.1 | 101.6 | 103.1 | -0.7 | -0.7% | 14,400 |
| 2009/04/24 | 103.1 | 105 | 101.9 | 103.8 | +4.4 | +4.4% | 60,800 |
| 2009/04/23 | 100.6 | 102.5 | 98.8 | 99.4 | -3.1 | -3% | 30,400 |
| 2009/04/22 | 99.2 | 104.4 | 98.5 | 102.5 | +4.1 | +4.2% | 54,400 |
| 2009/04/21 | 98.4 | 98.4 | 97.2 | 98.4 | -0.7 | -0.7% | 30,400 |
| 2009/04/20 | 98.1 | 99.1 | 98.1 | 99.1 | +1.9 | +2% | 20,800 |
| 2009/04/17 | 97.3 | 97.3 | 97.2 | 97.2 | +0.3 | +0.3% | 16,000 |
| 2009/04/16 | 96.1 | 98.1 | 96.1 | 96.9 | +0.9 | +0.9% | 17,600 |
| 2009/04/15 | 95.8 | 96.3 | 95.8 | 96 | +0.4 | +0.4% | 20,800 |
| 2009/04/14 | 98.1 | 98.1 | 95.6 | 95.6 | -2.5 | -2.5% | 102,400 |
| 2009/04/13 | 95.6 | 98.8 | 95 | 98.1 | +2.5 | +2.6% | 64,000 |
| 2009/04/10 | 96.9 | 98.1 | 95.6 | 95.6 | +0.6 | +0.6% | 25,600 |
| 2009/04/09 | 95 | 96.3 | 94.4 | 95 | +2.5 | +2.7% | 35,200 |
| 2009/04/08 | 94.4 | 94.4 | 92.5 | 92.5 | -3.8 | -3.9% | 9,600 |
| 2009/04/07 | 94 | 96.3 | 94 | 96.3 | +3.2 | +3.4% | 9,600 |
| 2009/04/06 | 95.6 | 95.9 | 93.1 | 93.1 | -3.8 | -3.9% | 44,800 |
| 2009/04/03 | 96.9 | 99.9 | 89.4 | 96.9 | ±0 | ±0% | 142,400 |
| 2009/04/02 | 87.5 | 97.5 | 87.5 | 96.9 | +11.3 | +13.2% | 172,800 |
| 2009/04/01 | 84.4 | 85.6 | 81.3 | 85.6 | +6.2 | +7.8% | 80,000 |
| 2009/03/31 | 78.2 | 80.1 | 78.2 | 79.4 | ±0 | ±0% | 51,200 |
| 2009/03/30 | 78.1 | 81.9 | 78.1 | 79.4 | +0.6 | +0.8% | 81,600 |
| 2009/03/27 | 80.7 | 80.7 | 77.5 | 78.8 | -0.6 | -0.8% | 48,000 |
| 2009/03/26 | 80.9 | 80.9 | 78.4 | 79.4 | ±0 | ±0% | 65,600 |
| 2009/03/25 | 77.1 | 80.3 | 74.7 | 79.4 | +3.6 | +4.7% | 147,200 |
| 2009/03/24 | 75.6 | 76.3 | 75.6 | 75.8 | +1.4 | +1.9% | 105,600 |
| 2009/03/23 | 73.2 | 75.3 | 73.1 | 74.4 | +0.3 | +0.4% | 262,400 |
| 2009/03/19 | 75.6 | 75.9 | 72.6 | 74.1 | +0.4 | +0.5% | 222,400 |
| 2009/03/18 | 73.2 | 75.9 | 72.6 | 73.7 | +1.5 | +2.1% | 230,400 |
| 2009/03/17 | 71.9 | 73.1 | 71.4 | 72.2 | +0.6 | +0.8% | 182,400 |
| 2009/03/16 | 71.3 | 72.5 | 70.8 | 71.6 | +2.8 | +4.1% | 187,200 |
| 2009/03/13 | 70 | 73.8 | 67.8 | 68.8 | -0.1 | -0.1% | 235,200 |
| 2009/03/12 | 67.5 | 79.4 | 67.5 | 68.9 | +1.4 | +2.1% | 84,800 |
| 2009/03/11 | 70.7 | 72.5 | 65 | 67.5 | -1.2 | -1.7% | 112,000 |
3901～
3950
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
