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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,465 | 1,473 | 1,448 | 1,464 | -9 | -0.6% | 680,100 |
| 2025/07/02 | 1,469 | 1,482 | 1,465 | 1,473 | +4 | +0.3% | 383,800 |
| 2025/07/01 | 1,475 | 1,479 | 1,469 | 1,469 | -8 | -0.5% | 191,600 |
| 2025/06/30 | 1,498 | 1,503 | 1,475 | 1,477 | -14 | -0.9% | 240,300 |
| 2025/06/27 | 1,495 | 1,503 | 1,487 | 1,491 | -2 | -0.1% | 236,700 |
| 2025/06/26 | 1,495 | 1,503 | 1,487 | 1,493 | -11 | -0.7% | 289,000 |
| 2025/06/25 | 1,497 | 1,510 | 1,490 | 1,504 | +5 | +0.3% | 230,000 |
| 2025/06/24 | 1,485 | 1,503 | 1,480 | 1,499 | +30 | +2% | 182,000 |
| 2025/06/23 | 1,470 | 1,472 | 1,460 | 1,469 | -6 | -0.4% | 151,200 |
| 2025/06/20 | 1,473 | 1,482 | 1,466 | 1,475 | -5 | -0.3% | 239,000 |
| 2025/06/19 | 1,480 | 1,494 | 1,471 | 1,480 | -10 | -0.7% | 291,100 |
| 2025/06/18 | 1,484 | 1,495 | 1,484 | 1,490 | +7 | +0.5% | 145,800 |
| 2025/06/17 | 1,485 | 1,495 | 1,480 | 1,483 | +15 | +1% | 161,900 |
| 2025/06/16 | 1,472 | 1,482 | 1,468 | 1,468 | +3 | +0.2% | 158,400 |
| 2025/06/13 | 1,500 | 1,504 | 1,464 | 1,465 | -35 | -2.3% | 265,400 |
| 2025/06/12 | 1,497 | 1,508 | 1,488 | 1,500 | -4 | -0.3% | 266,700 |
| 2025/06/11 | 1,499 | 1,513 | 1,498 | 1,504 | -1 | -0.1% | 183,300 |
| 2025/06/10 | 1,507 | 1,532 | 1,495 | 1,505 | -1 | -0.1% | 330,000 |
| 2025/06/09 | 1,521 | 1,526 | 1,500 | 1,506 | +15 | +1% | 370,000 |
| 2025/06/06 | 1,507 | 1,509 | 1,483 | 1,491 | -21 | -1.4% | 436,900 |
| 2025/06/05 | 1,500 | 1,512 | 1,491 | 1,512 | -8 | -0.5% | 369,000 |
| 2025/06/04 | 1,550 | 1,561 | 1,520 | 1,520 | -44 | -2.8% | 355,800 |
| 2025/06/03 | 1,578 | 1,586 | 1,553 | 1,564 | -27 | -1.7% | 302,200 |
| 2025/06/02 | 1,590 | 1,608 | 1,566 | 1,591 | +1 | +0.1% | 350,500 |
| 2025/05/30 | 1,592 | 1,594 | 1,559 | 1,590 | -1 | -0.1% | 637,700 |
| 2025/05/29 | 1,549 | 1,593 | 1,520 | 1,591 | +146 | +10.1% | 1,033,500 |
| 2025/05/28 | 1,444 | 1,462 | 1,441 | 1,445 | -7 | -0.5% | 243,800 |
| 2025/05/27 | 1,455 | 1,465 | 1,446 | 1,452 | +2 | +0.1% | 233,400 |
| 2025/05/26 | 1,448 | 1,470 | 1,446 | 1,450 | -14 | -1% | 312,900 |
| 2025/05/23 | 1,484 | 1,500 | 1,459 | 1,464 | -36 | -2.4% | 301,700 |
| 2025/05/22 | 1,494 | 1,509 | 1,485 | 1,500 | +15 | +1% | 254,200 |
| 2025/05/21 | 1,512 | 1,533 | 1,485 | 1,485 | -47 | -3.1% | 275,100 |
| 2025/05/20 | 1,550 | 1,559 | 1,526 | 1,532 | +2 | +0.1% | 320,100 |
| 2025/05/19 | 1,516 | 1,538 | 1,509 | 1,530 | +15 | +1% | 476,400 |
| 2025/05/16 | 1,510 | 1,528 | 1,488 | 1,515 | +5 | +0.3% | 468,700 |
| 2025/05/15 | 1,599 | 1,609 | 1,476 | 1,510 | -266 | -15% | 974,400 |
| 2025/05/14 | 1,775 | 1,784 | 1,750 | 1,776 | -9 | -0.5% | 89,100 |
| 2025/05/13 | 1,790 | 1,805 | 1,785 | 1,785 | -5 | -0.3% | 83,200 |
| 2025/05/12 | 1,788 | 1,798 | 1,768 | 1,790 | +6 | +0.3% | 100,300 |
| 2025/05/09 | 1,732 | 1,802 | 1,729 | 1,784 | +57 | +3.3% | 198,600 |
| 2025/05/08 | 1,732 | 1,744 | 1,718 | 1,727 | -14 | -0.8% | 147,100 |
| 2025/05/07 | 1,764 | 1,775 | 1,741 | 1,741 | -23 | -1.3% | 156,900 |
| 2025/05/02 | 1,738 | 1,766 | 1,732 | 1,764 | +8 | +0.5% | 118,800 |
| 2025/05/01 | 1,759 | 1,764 | 1,741 | 1,756 | -12 | -0.7% | 112,900 |
| 2025/04/30 | 1,752 | 1,768 | 1,732 | 1,768 | -1 | -0.1% | 129,300 |
| 2025/04/28 | 1,747 | 1,775 | 1,740 | 1,769 | +22 | +1.3% | 179,700 |
| 2025/04/25 | 1,735 | 1,769 | 1,731 | 1,747 | +22 | +1.3% | 140,000 |
| 2025/04/24 | 1,752 | 1,767 | 1,719 | 1,725 | -32 | -1.8% | 125,500 |
| 2025/04/23 | 1,770 | 1,775 | 1,756 | 1,757 | -1 | -0.1% | 92,400 |
| 2025/04/22 | 1,747 | 1,766 | 1,741 | 1,758 | +6 | +0.3% | 113,700 |
1～
50
件表示中 / 4484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 | 147,300円 | +10.5% | +1.9% | 2.58% | 19.69倍 | 2.89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 | 383,000円 | +15.7% | +69.5% | 3.92% | 8.25倍 | 0.68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 | 200,300円 | +15.4% | +31.4% | 2.70% | 12.48倍 | 4.02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 |
| ネットプロＨＤ | 62,000円 | +10.3% | +14.1% | 0.00% | 42.76倍 | 3.22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 | 41,400円 | +5.4% | +42.2% | 4.11% | 8.46倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
