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 |
|---|---|---|---|---|---|---|---|
| 2009/01/27 | 93.8 | 99.4 | 91.4 | 99.4 | +4.4 | +4.6% | 20,800 |
| 2009/01/26 | 99.5 | 99.5 | 95 | 95 | -6.4 | -6.3% | 49,600 |
| 2009/01/23 | 103.1 | 103.1 | 99.5 | 101.4 | -1.7 | -1.6% | 56,000 |
| 2009/01/22 | 104.4 | 104.4 | 100 | 103.1 | +0.6 | +0.6% | 78,400 |
| 2009/01/21 | 98.8 | 102.5 | 97.6 | 102.5 | -0.6 | -0.6% | 25,600 |
| 2009/01/20 | 105 | 105 | 97.5 | 103.1 | -7.5 | -6.8% | 43,200 |
| 2009/01/19 | 112.6 | 112.6 | 103.4 | 110.6 | +16.2 | +17.2% | 219,200 |
| 2009/01/16 | 94.4 | 94.4 | 94.4 | 94.4 | +12.5 | +15.3% | 4,800 |
| 2009/01/15 | 83.1 | 83.1 | 81.9 | 81.9 | -2.5 | -3% | 8,000 |
| 2009/01/14 | 82.5 | 84.4 | 82.5 | 84.4 | +1.9 | +2.3% | 9,600 |
| 2009/01/13 | 80 | 82.5 | 79.4 | 82.5 | +1.2 | +1.5% | 16,000 |
| 2009/01/09 | 79.4 | 82.5 | 79.4 | 81.3 | +1.3 | +1.6% | 20,800 |
| 2009/01/08 | 81.3 | 81.3 | 79.1 | 80 | -1.9 | -2.3% | 19,200 |
| 2009/01/07 | 82.5 | 83.8 | 81.3 | 81.9 | -1.9 | -2.3% | 20,800 |
| 2009/01/06 | 85.6 | 86.3 | 82.9 | 83.8 | -1.2 | -1.4% | 43,200 |
| 2009/01/05 | 87.6 | 87.6 | 85 | 85 | +3.7 | +4.6% | 8,000 |
| 2008/12/30 | 81.9 | 83.1 | 80.6 | 81.3 | -0.6 | -0.7% | 19,200 |
| 2008/12/29 | 73.8 | 85 | 73.8 | 81.9 | +9.4 | +13% | 100,800 |
| 2008/12/26 | 72.5 | 72.5 | 72.5 | 72.5 | -0.3 | -0.4% | 9,600 |
| 2008/12/25 | 73.8 | 78.1 | 72.5 | 72.8 | +4 | +5.8% | 75,200 |
| 2008/12/24 | 68.8 | 70 | 68.4 | 68.8 | ±0 | ±0% | 22,400 |
| 2008/12/22 | 70 | 70 | 68.8 | 68.8 | ±0 | ±0% | 9,600 |
| 2008/12/19 | 68.7 | 68.8 | 66.3 | 68.8 | +0.2 | +0.3% | 86,400 |
| 2008/12/18 | 69.8 | 69.8 | 68.6 | 68.6 | ±0 | ±0% | 28,800 |
| 2008/12/17 | 70.6 | 71.3 | 68.4 | 68.6 | -1.4 | -2% | 49,600 |
| 2008/12/16 | 68.2 | 70 | 68.2 | 70 | -0.6 | -0.8% | 32,000 |
| 2008/12/15 | 68.8 | 70.6 | 68.8 | 70.6 | +1.8 | +2.6% | 28,800 |
| 2008/12/12 | 68.8 | 69.1 | 66.6 | 68.8 | -0.6 | -0.9% | 14,400 |
| 2008/12/11 | 70.1 | 70.1 | 69.4 | 69.4 | -1.9 | -2.7% | 3,200 |
| 2008/12/10 | 68.8 | 71.8 | 68.8 | 71.3 | +1.9 | +2.7% | 9,600 |
| 2008/12/09 | 68.8 | 69.4 | 68.1 | 69.4 | +1.3 | +1.9% | 20,800 |
| 2008/12/08 | 66.3 | 68.1 | 65.6 | 68.1 | +0.6 | +0.9% | 20,800 |
| 2008/12/05 | 70 | 70.6 | 66.9 | 67.5 | -2.5 | -3.6% | 20,800 |
| 2008/12/04 | 70.1 | 70.6 | 65.6 | 70 | ±0 | ±0% | 70,400 |
| 2008/12/03 | 69.9 | 71.9 | 69.9 | 70 | +1.3 | +1.9% | 209,600 |
| 2008/12/02 | 66.6 | 68.7 | 65.1 | 68.7 | +2.1 | +3.2% | 134,400 |
| 2008/12/01 | 68.4 | 68.4 | 66.5 | 66.6 | +0.7 | +1.1% | 11,200 |
| 2008/11/28 | 66.1 | 66.1 | 65.9 | 65.9 | -1.6 | -2.4% | 3,200 |
| 2008/11/27 | 67.2 | 68.1 | 66.3 | 67.5 | +2.2 | +3.4% | 16,000 |
| 2008/11/26 | 65.6 | 65.6 | 65.3 | 65.3 | -0.3 | -0.5% | 8,000 |
| 2008/11/25 | 67.6 | 67.6 | 65 | 65.6 | +4 | +6.5% | 62,400 |
| 2008/11/21 | 60.6 | 62.4 | 59.4 | 61.6 | +0.3 | +0.5% | 20,800 |
| 2008/11/20 | 62.5 | 64.4 | 61.3 | 61.3 | -3.7 | -5.7% | 14,400 |
| 2008/11/19 | 65 | 67.5 | 65 | 65 | ±0 | ±0% | 51,200 |
| 2008/11/18 | 65 | 65.3 | 64.1 | 65 | -2.2 | -3.3% | 35,200 |
| 2008/11/17 | 69.4 | 69.4 | 66.3 | 67.2 | -0.9 | -1.3% | 35,200 |
| 2008/11/14 | 68.1 | 69.4 | 66.9 | 68.1 | -1.3 | -1.9% | 20,800 |
| 2008/11/13 | 68.4 | 69.4 | 66.9 | 69.4 | -0.3 | -0.4% | 40,000 |
| 2008/11/12 | 70.6 | 71.6 | 69.4 | 69.7 | -0.6 | -0.9% | 65,600 |
| 2008/11/11 | 70 | 71.3 | 69.4 | 70.3 | +0.3 | +0.4% | 41,600 |
4051～
4100
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
