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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,701 | 1,704 | 1,676 | 1,686 | -19 | -1.1% | 104,300 |
| 2024/12/03 | 1,684 | 1,735 | 1,683 | 1,705 | +30 | +1.8% | 238,400 |
| 2024/12/02 | 1,650 | 1,678 | 1,641 | 1,675 | +105 | +6.7% | 290,100 |
| 2024/11/29 | 1,575 | 1,591 | 1,570 | 1,570 | -16 | -1% | 60,200 |
| 2024/11/28 | 1,566 | 1,593 | 1,564 | 1,586 | +19 | +1.2% | 77,800 |
| 2024/11/27 | 1,590 | 1,598 | 1,548 | 1,567 | -43 | -2.7% | 122,900 |
| 2024/11/26 | 1,586 | 1,613 | 1,574 | 1,610 | -9 | -0.6% | 160,700 |
| 2024/11/25 | 1,617 | 1,640 | 1,617 | 1,619 | +11 | +0.7% | 246,900 |
| 2024/11/22 | 1,620 | 1,626 | 1,599 | 1,608 | +21 | +1.3% | 166,700 |
| 2024/11/21 | 1,579 | 1,594 | 1,559 | 1,587 | +13 | +0.8% | 118,800 |
| 2024/11/20 | 1,557 | 1,574 | 1,550 | 1,574 | +18 | +1.2% | 105,700 |
| 2024/11/19 | 1,523 | 1,564 | 1,523 | 1,556 | +63 | +4.2% | 174,800 |
| 2024/11/18 | 1,489 | 1,500 | 1,475 | 1,493 | -27 | -1.8% | 130,400 |
| 2024/11/15 | 1,528 | 1,545 | 1,520 | 1,520 | -15 | -1% | 127,400 |
| 2024/11/14 | 1,565 | 1,566 | 1,535 | 1,535 | -30 | -1.9% | 114,100 |
| 2024/11/13 | 1,558 | 1,580 | 1,546 | 1,565 | -2 | -0.1% | 144,800 |
| 2024/11/12 | 1,549 | 1,585 | 1,547 | 1,567 | +20 | +1.3% | 117,000 |
| 2024/11/11 | 1,543 | 1,564 | 1,533 | 1,547 | -19 | -1.2% | 86,400 |
| 2024/11/08 | 1,583 | 1,639 | 1,551 | 1,566 | +44 | +2.9% | 270,900 |
| 2024/11/07 | 1,533 | 1,545 | 1,500 | 1,522 | +3 | +0.2% | 164,000 |
| 2024/11/06 | 1,510 | 1,529 | 1,503 | 1,519 | +11 | +0.7% | 103,900 |
| 2024/11/05 | 1,500 | 1,522 | 1,500 | 1,508 | +17 | +1.1% | 113,900 |
| 2024/11/01 | 1,510 | 1,527 | 1,491 | 1,491 | -30 | -2% | 81,000 |
| 2024/10/31 | 1,529 | 1,545 | 1,520 | 1,521 | -1 | -0.1% | 139,100 |
| 2024/10/30 | 1,521 | 1,524 | 1,508 | 1,522 | +6 | +0.4% | 125,100 |
| 2024/10/29 | 1,514 | 1,523 | 1,504 | 1,516 | +12 | +0.8% | 49,900 |
| 2024/10/28 | 1,478 | 1,510 | 1,478 | 1,504 | +34 | +2.3% | 71,700 |
| 2024/10/25 | 1,481 | 1,481 | 1,455 | 1,470 | -6 | -0.4% | 95,000 |
| 2024/10/24 | 1,476 | 1,480 | 1,461 | 1,476 | -1 | -0.1% | 113,200 |
| 2024/10/23 | 1,488 | 1,492 | 1,474 | 1,477 | -11 | -0.7% | 112,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,483 | 1,488 | -38 | -2.5% | 157,200 |
| 2024/10/21 | 1,510 | 1,527 | 1,506 | 1,526 | +16 | +1.1% | 44,700 |
| 2024/10/18 | 1,519 | 1,519 | 1,507 | 1,510 | +6 | +0.4% | 76,200 |
| 2024/10/17 | 1,508 | 1,511 | 1,497 | 1,504 | +10 | +0.7% | 100,800 |
| 2024/10/16 | 1,493 | 1,522 | 1,491 | 1,494 | -11 | -0.7% | 137,400 |
| 2024/10/15 | 1,515 | 1,523 | 1,485 | 1,505 | -1 | -0.1% | 118,500 |
| 2024/10/11 | 1,506 | 1,516 | 1,500 | 1,506 | +1 | +0.1% | 112,000 |
| 2024/10/10 | 1,503 | 1,512 | 1,493 | 1,505 | +12 | +0.8% | 91,900 |
| 2024/10/09 | 1,482 | 1,497 | 1,478 | 1,493 | +22 | +1.5% | 124,900 |
| 2024/10/08 | 1,461 | 1,471 | 1,454 | 1,471 | -1 | -0.1% | 66,000 |
| 2024/10/07 | 1,501 | 1,519 | 1,472 | 1,472 | -4 | -0.3% | 146,100 |
| 2024/10/04 | 1,439 | 1,476 | 1,439 | 1,476 | +38 | +2.6% | 113,600 |
| 2024/10/03 | 1,433 | 1,442 | 1,420 | 1,438 | +28 | +2% | 99,100 |
| 2024/10/02 | 1,411 | 1,433 | 1,400 | 1,410 | -19 | -1.3% | 165,200 |
| 2024/10/01 | 1,428 | 1,437 | 1,425 | 1,429 | +10 | +0.7% | 86,900 |
| 2024/09/30 | 1,423 | 1,450 | 1,419 | 1,419 | -34 | -2.3% | 190,100 |
| 2024/09/27 | 1,448 | 1,469 | 1,443 | 1,453 | +11 | +0.8% | 132,200 |
| 2024/09/26 | 1,428 | 1,442 | 1,423 | 1,442 | +26 | +1.8% | 122,600 |
| 2024/09/25 | 1,428 | 1,431 | 1,409 | 1,416 | -12 | -0.8% | 145,700 |
| 2024/09/24 | 1,437 | 1,449 | 1,426 | 1,428 | +5 | +0.4% | 130,100 |
1～
50
件表示中 / 4344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 | 168,600円 | +10.2% | +6.1% | 2.19% | 23.34倍 | 3.62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 |
| ジャックス | 380,000円 | +2.3% | -27.4% | 4.74% | 8.00倍 | 0.55倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| プレミアＧ | 258,500円 | +26.8% | +28.2% | 1.55% | 18.17倍 | 5.54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 |
| ＮＥＣキャピ | 369,500円 | +1.6% | +5.8% | 4.06% | 9.95倍 | 0.68倍 |
|
１０月からＳＢＩ新生銀の持分会社。リース取り扱いは情報通信機器約８割。ファンド事業にも力 |
| Ｊトラスト | 42,700円 | +12.0% | -16.1% | 3.28% | 8.86倍 | 0.36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
