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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,721 | 1,737 | 1,707 | 1,726 | -4 | -0.2% | 96,700 |
| 2024/05/09 | 1,724 | 1,742 | 1,704 | 1,730 | +24 | +1.4% | 82,900 |
| 2024/05/08 | 1,705 | 1,747 | 1,704 | 1,706 | -29 | -1.7% | 138,100 |
| 2024/05/07 | 1,729 | 1,738 | 1,706 | 1,735 | +24 | +1.4% | 61,500 |
| 2024/05/02 | 1,735 | 1,737 | 1,710 | 1,711 | -20 | -1.2% | 53,100 |
| 2024/05/01 | 1,739 | 1,739 | 1,724 | 1,731 | ±0 | ±0% | 47,000 |
| 2024/04/30 | 1,739 | 1,739 | 1,719 | 1,731 | -2 | -0.1% | 84,400 |
| 2024/04/26 | 1,700 | 1,736 | 1,683 | 1,733 | +14 | +0.8% | 119,800 |
| 2024/04/25 | 1,737 | 1,742 | 1,705 | 1,719 | -25 | -1.4% | 107,200 |
| 2024/04/24 | 1,732 | 1,770 | 1,731 | 1,744 | +12 | +0.7% | 278,700 |
| 2024/04/23 | 1,719 | 1,752 | 1,717 | 1,732 | +2 | +0.1% | 171,400 |
| 2024/04/22 | 1,699 | 1,742 | 1,690 | 1,730 | +57 | +3.4% | 200,400 |
| 2024/04/19 | 1,720 | 1,720 | 1,656 | 1,673 | -47 | -2.7% | 124,500 |
| 2024/04/18 | 1,681 | 1,737 | 1,681 | 1,720 | +15 | +0.9% | 120,200 |
| 2024/04/17 | 1,717 | 1,734 | 1,689 | 1,705 | -20 | -1.2% | 155,300 |
| 2024/04/16 | 1,704 | 1,726 | 1,690 | 1,725 | +25 | +1.5% | 137,400 |
| 2024/04/15 | 1,704 | 1,718 | 1,687 | 1,700 | -25 | -1.4% | 126,500 |
| 2024/04/12 | 1,777 | 1,779 | 1,719 | 1,725 | -39 | -2.2% | 109,100 |
| 2024/04/11 | 1,715 | 1,774 | 1,709 | 1,764 | +44 | +2.6% | 142,100 |
| 2024/04/10 | 1,720 | 1,734 | 1,716 | 1,720 | -4 | -0.2% | 103,000 |
| 2024/04/09 | 1,707 | 1,730 | 1,703 | 1,724 | +17 | +1% | 99,200 |
| 2024/04/08 | 1,715 | 1,721 | 1,692 | 1,707 | -5 | -0.3% | 80,100 |
| 2024/04/05 | 1,698 | 1,719 | 1,689 | 1,712 | -6 | -0.3% | 52,500 |
| 2024/04/04 | 1,700 | 1,732 | 1,691 | 1,718 | +27 | +1.6% | 105,400 |
| 2024/04/03 | 1,738 | 1,738 | 1,688 | 1,691 | -71 | -4% | 242,000 |
| 2024/04/02 | 1,786 | 1,797 | 1,751 | 1,762 | -55 | -3% | 153,000 |
| 2024/04/01 | 1,827 | 1,833 | 1,804 | 1,817 | +25 | +1.4% | 93,100 |
| 2024/03/29 | 1,782 | 1,800 | 1,781 | 1,792 | +4 | +0.2% | 115,700 |
| 2024/03/28 | 1,816 | 1,839 | 1,783 | 1,788 | -50 | -2.7% | 130,300 |
| 2024/03/27 | 1,839 | 1,848 | 1,830 | 1,838 | -6 | -0.3% | 171,400 |
| 2024/03/26 | 1,829 | 1,852 | 1,826 | 1,844 | +6 | +0.3% | 123,300 |
| 2024/03/25 | 1,889 | 1,890 | 1,838 | 1,838 | -62 | -3.3% | 185,600 |
| 2024/03/22 | 1,885 | 1,905 | 1,875 | 1,900 | +9 | +0.5% | 107,300 |
| 2024/03/21 | 1,914 | 1,923 | 1,891 | 1,891 | -6 | -0.3% | 98,100 |
| 2024/03/19 | 1,888 | 1,906 | 1,874 | 1,897 | +18 | +1% | 108,900 |
| 2024/03/18 | 1,876 | 1,885 | 1,860 | 1,879 | +26 | +1.4% | 104,600 |
| 2024/03/15 | 1,870 | 1,874 | 1,853 | 1,853 | -27 | -1.4% | 80,200 |
| 2024/03/14 | 1,866 | 1,882 | 1,847 | 1,880 | +4 | +0.2% | 100,800 |
| 2024/03/13 | 1,908 | 1,917 | 1,866 | 1,876 | -19 | -1% | 70,900 |
| 2024/03/12 | 1,867 | 1,896 | 1,848 | 1,895 | +5 | +0.3% | 84,300 |
| 2024/03/11 | 1,880 | 1,907 | 1,873 | 1,890 | -10 | -0.5% | 125,900 |
| 2024/03/08 | 1,890 | 1,910 | 1,870 | 1,900 | -7 | -0.4% | 100,000 |
| 2024/03/07 | 1,914 | 1,936 | 1,900 | 1,907 | +11 | +0.6% | 106,700 |
| 2024/03/06 | 1,910 | 1,914 | 1,890 | 1,896 | -4 | -0.2% | 89,900 |
| 2024/03/05 | 1,933 | 1,933 | 1,889 | 1,900 | -32 | -1.7% | 93,400 |
| 2024/03/04 | 1,959 | 1,985 | 1,932 | 1,932 | -27 | -1.4% | 99,300 |
| 2024/03/01 | 1,987 | 2,005 | 1,953 | 1,959 | -16 | -0.8% | 109,000 |
| 2024/02/29 | 1,949 | 1,977 | 1,942 | 1,975 | +26 | +1.3% | 122,000 |
| 2024/02/28 | 1,920 | 1,956 | 1,920 | 1,949 | +28 | +1.5% | 91,300 |
| 2024/02/27 | 1,914 | 1,928 | 1,906 | 1,921 | +32 | +1.7% | 86,000 |
1～
50
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
