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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,902 | 1,922 | 1,887 | 1,889 | -21 | -1.1% | 107,600 |
| 2024/02/22 | 1,940 | 1,966 | 1,897 | 1,910 | -28 | -1.4% | 146,800 |
| 2024/02/21 | 1,924 | 1,974 | 1,895 | 1,938 | +52 | +2.8% | 185,900 |
| 2024/02/20 | 1,930 | 1,930 | 1,883 | 1,886 | -43 | -2.2% | 109,600 |
| 2024/02/19 | 1,858 | 1,933 | 1,855 | 1,929 | +67 | +3.6% | 152,700 |
| 2024/02/16 | 1,871 | 1,900 | 1,859 | 1,862 | +3 | +0.2% | 126,300 |
| 2024/02/15 | 1,827 | 1,873 | 1,821 | 1,859 | +31 | +1.7% | 159,100 |
| 2024/02/14 | 1,831 | 1,841 | 1,812 | 1,828 | -13 | -0.7% | 115,000 |
| 2024/02/13 | 1,810 | 1,851 | 1,806 | 1,841 | +40 | +2.2% | 197,300 |
| 2024/02/09 | 1,813 | 1,837 | 1,801 | 1,801 | ±0 | ±0% | 94,500 |
| 2024/02/08 | 1,830 | 1,830 | 1,787 | 1,801 | -48 | -2.6% | 192,800 |
| 2024/02/07 | 1,825 | 1,855 | 1,819 | 1,849 | +19 | +1% | 163,500 |
| 2024/02/06 | 1,870 | 1,884 | 1,830 | 1,830 | -47 | -2.5% | 141,600 |
| 2024/02/05 | 1,860 | 1,877 | 1,833 | 1,877 | +34 | +1.8% | 193,000 |
| 2024/02/02 | 1,914 | 1,916 | 1,842 | 1,843 | -105 | -5.4% | 408,000 |
| 2024/02/01 | 1,913 | 1,973 | 1,908 | 1,948 | +10 | +0.5% | 163,700 |
| 2024/01/31 | 1,980 | 2,023 | 1,881 | 1,938 | -36 | -1.8% | 329,300 |
| 2024/01/30 | 2,000 | 2,012 | 1,971 | 1,974 | -15 | -0.8% | 163,200 |
| 2024/01/29 | 2,012 | 2,012 | 1,989 | 1,989 | -23 | -1.1% | 103,900 |
| 2024/01/26 | 2,011 | 2,043 | 2,001 | 2,012 | +9 | +0.4% | 140,900 |
| 2024/01/25 | 2,015 | 2,030 | 1,980 | 2,003 | -23 | -1.1% | 107,600 |
| 2024/01/24 | 2,018 | 2,043 | 2,006 | 2,026 | +5 | +0.2% | 100,500 |
| 2024/01/23 | 2,025 | 2,043 | 2,013 | 2,021 | +2 | +0.1% | 125,300 |
| 2024/01/22 | 2,000 | 2,021 | 1,993 | 2,019 | +31 | +1.6% | 75,900 |
| 2024/01/19 | 1,984 | 1,999 | 1,982 | 1,988 | +29 | +1.5% | 96,300 |
| 2024/01/18 | 1,950 | 1,980 | 1,950 | 1,959 | +14 | +0.7% | 80,200 |
| 2024/01/17 | 1,977 | 1,994 | 1,944 | 1,945 | -32 | -1.6% | 154,400 |
| 2024/01/16 | 2,008 | 2,011 | 1,975 | 1,977 | -53 | -2.6% | 125,300 |
| 2024/01/15 | 1,997 | 2,034 | 1,993 | 2,030 | +27 | +1.3% | 88,800 |
| 2024/01/12 | 2,015 | 2,027 | 1,986 | 2,003 | -2 | -0.1% | 72,400 |
| 2024/01/11 | 2,013 | 2,014 | 1,982 | 2,005 | -6 | -0.3% | 104,300 |
| 2024/01/10 | 2,006 | 2,020 | 1,995 | 2,011 | +15 | +0.8% | 107,000 |
| 2024/01/09 | 2,056 | 2,064 | 1,987 | 1,996 | -22 | -1.1% | 123,800 |
| 2024/01/05 | 2,060 | 2,077 | 2,015 | 2,018 | -29 | -1.4% | 185,800 |
| 2024/01/04 | 2,019 | 2,055 | 2,014 | 2,047 | -1 | ±0% | 68,300 |
| 2023/12/29 | 2,034 | 2,050 | 2,013 | 2,048 | +16 | +0.8% | 87,400 |
| 2023/12/28 | 2,015 | 2,032 | 1,994 | 2,032 | +46 | +2.3% | 103,700 |
| 2023/12/27 | 1,959 | 1,986 | 1,951 | 1,986 | +33 | +1.7% | 97,600 |
| 2023/12/26 | 1,925 | 1,967 | 1,922 | 1,953 | +27 | +1.4% | 82,600 |
| 2023/12/25 | 1,967 | 1,967 | 1,922 | 1,926 | -34 | -1.7% | 101,600 |
| 2023/12/22 | 1,911 | 1,965 | 1,910 | 1,960 | +81 | +4.3% | 168,300 |
| 2023/12/21 | 1,875 | 1,895 | 1,867 | 1,879 | -9 | -0.5% | 83,900 |
| 2023/12/20 | 1,890 | 1,904 | 1,879 | 1,888 | ±0 | ±0% | 109,000 |
| 2023/12/19 | 1,888 | 1,896 | 1,871 | 1,888 | -6 | -0.3% | 93,900 |
| 2023/12/18 | 1,888 | 1,902 | 1,872 | 1,894 | +2 | +0.1% | 73,000 |
| 2023/12/15 | 1,876 | 1,899 | 1,866 | 1,892 | +3 | +0.2% | 88,900 |
| 2023/12/14 | 1,899 | 1,914 | 1,876 | 1,889 | +26 | +1.4% | 107,900 |
| 2023/12/13 | 1,860 | 1,879 | 1,849 | 1,863 | -3 | -0.2% | 102,500 |
| 2023/12/12 | 1,909 | 1,927 | 1,865 | 1,866 | -14 | -0.7% | 96,200 |
| 2023/12/11 | 1,857 | 1,883 | 1,840 | 1,880 | +53 | +2.9% | 231,600 |
51～
100
件表示中 / 4202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 | 172,600円 | +11.8% | +15.8% | 2.03% | 25.68倍 | 4.04倍 |
|
企業の売掛債権保証で成長。リスクは再保証先に移転。地銀との業務提携積極化。伊藤忠系 |
| 日証金 | 161,700円 | -1.0% | -0.2% | 4.33% | 15.94倍 | 0.94倍 |
|
制度信用取引の決済に必要な資金・株券の貸付（貸借取引業務）の最大手。総還元性向１００％ |
| プレミアＧ | 227,900円 | +26.8% | +28.2% | 1.76% | 15.99倍 | 5.64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 |
| ＮＥＣキャピ | 381,500円 | +1.6% | +5.8% | 3.93% | 10.27倍 | 0.71倍 |
|
ＮＥＣの持分会社。リース取り扱いはＮＥＣ関連など情報通信機器約８割。ファンド事業にも力 |
| Ｊトラスト | 45,800円 | +12.0% | -16.1% | 3.06% | 9.78倍 | 0.41倍 |
|
保証、債権回収、アジアの銀行等で構成する金融グループ。事業ポートフォリオ見直しを断行中 |
市場注目の銘柄
チャート関連のコラム
