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 |
|---|---|---|---|---|---|---|---|
| 2009/06/24 | 128.8 | 130.6 | 125.6 | 125.6 | -5 | -3.8% | 126,400 |
| 2009/06/23 | 132.5 | 135 | 126.9 | 130.6 | -6.9 | -5% | 168,000 |
| 2009/06/22 | 133 | 138.1 | 133 | 137.5 | +6.9 | +5.3% | 166,400 |
| 2009/06/19 | 127.5 | 133 | 125 | 130.6 | +5.6 | +4.5% | 190,400 |
| 2009/06/18 | 125.6 | 128.4 | 122.5 | 125 | +0.3 | +0.2% | 169,600 |
| 2009/06/17 | 116.5 | 125 | 116.3 | 124.7 | +9.1 | +7.9% | 144,000 |
| 2009/06/16 | 118.8 | 118.8 | 115.6 | 115.6 | -3.2 | -2.7% | 108,800 |
| 2009/06/15 | 118.8 | 124.7 | 118.8 | 118.8 | +4.4 | +3.8% | 252,800 |
| 2009/06/12 | 111.8 | 114.4 | 110.1 | 114.4 | +1.9 | +1.7% | 136,000 |
| 2009/06/11 | 113.1 | 114.4 | 112.5 | 112.5 | -0.6 | -0.5% | 92,800 |
| 2009/06/10 | 113.2 | 113.8 | 113.1 | 113.1 | ±0 | ±0% | 25,600 |
| 2009/06/09 | 116.2 | 116.2 | 113.1 | 113.1 | -3.2 | -2.8% | 59,200 |
| 2009/06/08 | 115.1 | 116.3 | 115 | 116.3 | +1.9 | +1.7% | 25,600 |
| 2009/06/05 | 115.6 | 116.3 | 114.4 | 114.4 | +2.5 | +2.2% | 41,600 |
| 2009/06/04 | 112.2 | 112.2 | 111.9 | 111.9 | -2.2 | -1.9% | 12,800 |
| 2009/06/03 | 115.6 | 115.6 | 112.5 | 114.1 | -2 | -1.7% | 33,600 |
| 2009/06/02 | 118.8 | 118.8 | 116.1 | 116.1 | +0.6 | +0.5% | 38,400 |
| 2009/06/01 | 108.2 | 115.6 | 107.5 | 115.5 | +7.4 | +6.8% | 108,800 |
| 2009/05/29 | 109.3 | 109.4 | 107.8 | 108.1 | +0.6 | +0.6% | 24,000 |
| 2009/05/28 | 106.6 | 107.5 | 104.1 | 107.5 | -0.4 | -0.4% | 28,800 |
| 2009/05/27 | 107.9 | 109.8 | 107.9 | 107.9 | +1 | +0.9% | 32,000 |
| 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 |
3951～
4000
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
