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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,795 | 1,828 | 1,785 | 1,809 | +27 | +1.5% | 138,200 |
| 2025/03/25 | 1,816 | 1,816 | 1,781 | 1,782 | -36 | -2% | 122,500 |
| 2025/03/24 | 1,814 | 1,825 | 1,797 | 1,818 | ±0 | ±0% | 110,900 |
| 2025/03/21 | 1,805 | 1,823 | 1,803 | 1,818 | +6 | +0.3% | 81,700 |
| 2025/03/19 | 1,810 | 1,840 | 1,810 | 1,812 | +2 | +0.1% | 93,100 |
| 2025/03/18 | 1,781 | 1,823 | 1,776 | 1,810 | +16 | +0.9% | 146,900 |
| 2025/03/17 | 1,770 | 1,803 | 1,770 | 1,794 | +19 | +1.1% | 115,200 |
| 2025/03/14 | 1,816 | 1,816 | 1,775 | 1,775 | -51 | -2.8% | 207,500 |
| 2025/03/13 | 1,839 | 1,859 | 1,818 | 1,826 | -9 | -0.5% | 300,500 |
| 2025/03/12 | 1,780 | 1,846 | 1,780 | 1,835 | +50 | +2.8% | 199,200 |
| 2025/03/11 | 1,770 | 1,799 | 1,745 | 1,785 | -5 | -0.3% | 267,300 |
| 2025/03/10 | 1,811 | 1,834 | 1,772 | 1,790 | -14 | -0.8% | 304,900 |
| 2025/03/07 | 1,793 | 1,815 | 1,757 | 1,804 | -2 | -0.1% | 272,500 |
| 2025/03/06 | 1,796 | 1,806 | 1,782 | 1,806 | +26 | +1.5% | 243,000 |
| 2025/03/05 | 1,780 | 1,789 | 1,778 | 1,780 | +11 | +0.6% | 153,300 |
| 2025/03/04 | 1,760 | 1,774 | 1,749 | 1,769 | -5 | -0.3% | 82,500 |
| 2025/03/03 | 1,743 | 1,778 | 1,743 | 1,774 | +31 | +1.8% | 93,700 |
| 2025/02/28 | 1,770 | 1,779 | 1,721 | 1,743 | -37 | -2.1% | 216,200 |
| 2025/02/27 | 1,770 | 1,786 | 1,756 | 1,780 | +20 | +1.1% | 106,600 |
| 2025/02/26 | 1,760 | 1,767 | 1,734 | 1,760 | +5 | +0.3% | 221,000 |
| 2025/02/25 | 1,739 | 1,761 | 1,730 | 1,755 | +14 | +0.8% | 239,700 |
| 2025/02/21 | 1,749 | 1,768 | 1,740 | 1,741 | -14 | -0.8% | 116,000 |
| 2025/02/20 | 1,759 | 1,783 | 1,746 | 1,755 | -11 | -0.6% | 107,200 |
| 2025/02/19 | 1,740 | 1,774 | 1,735 | 1,766 | +26 | +1.5% | 80,100 |
| 2025/02/18 | 1,751 | 1,766 | 1,736 | 1,740 | -34 | -1.9% | 170,500 |
| 2025/02/17 | 1,796 | 1,803 | 1,772 | 1,774 | -26 | -1.4% | 185,200 |
| 2025/02/14 | 1,780 | 1,804 | 1,776 | 1,800 | +25 | +1.4% | 140,100 |
| 2025/02/13 | 1,739 | 1,778 | 1,718 | 1,775 | +38 | +2.2% | 137,600 |
| 2025/02/12 | 1,791 | 1,829 | 1,713 | 1,737 | -1 | -0.1% | 325,700 |
| 2025/02/10 | 1,706 | 1,742 | 1,701 | 1,738 | +14 | +0.8% | 135,700 |
| 2025/02/07 | 1,714 | 1,745 | 1,714 | 1,724 | +6 | +0.3% | 196,100 |
| 2025/02/06 | 1,694 | 1,723 | 1,684 | 1,718 | +18 | +1.1% | 180,100 |
| 2025/02/05 | 1,712 | 1,740 | 1,696 | 1,700 | -14 | -0.8% | 262,700 |
| 2025/02/04 | 1,755 | 1,769 | 1,711 | 1,714 | -29 | -1.7% | 208,300 |
| 2025/02/03 | 1,729 | 1,752 | 1,710 | 1,743 | -3 | -0.2% | 190,400 |
| 2025/01/31 | 1,739 | 1,754 | 1,724 | 1,746 | ±0 | ±0% | 118,600 |
| 2025/01/30 | 1,753 | 1,753 | 1,725 | 1,746 | -17 | -1% | 159,400 |
| 2025/01/29 | 1,740 | 1,781 | 1,736 | 1,763 | +19 | +1.1% | 168,300 |
| 2025/01/28 | 1,744 | 1,751 | 1,726 | 1,744 | +23 | +1.3% | 122,800 |
| 2025/01/27 | 1,727 | 1,748 | 1,720 | 1,721 | +5 | +0.3% | 81,600 |
| 2025/01/24 | 1,718 | 1,727 | 1,704 | 1,716 | -4 | -0.2% | 98,700 |
| 2025/01/23 | 1,726 | 1,739 | 1,712 | 1,720 | -25 | -1.4% | 85,800 |
| 2025/01/22 | 1,736 | 1,745 | 1,703 | 1,745 | +17 | +1% | 137,300 |
| 2025/01/21 | 1,712 | 1,728 | 1,697 | 1,728 | +18 | +1.1% | 135,500 |
| 2025/01/20 | 1,700 | 1,710 | 1,689 | 1,710 | +14 | +0.8% | 97,500 |
| 2025/01/17 | 1,680 | 1,700 | 1,668 | 1,696 | -5 | -0.3% | 163,800 |
| 2025/01/16 | 1,720 | 1,729 | 1,701 | 1,701 | -18 | -1% | 83,300 |
| 2025/01/15 | 1,697 | 1,719 | 1,693 | 1,719 | +26 | +1.5% | 98,400 |
| 2025/01/14 | 1,750 | 1,750 | 1,687 | 1,693 | -55 | -3.1% | 122,900 |
| 2025/01/10 | 1,756 | 1,760 | 1,741 | 1,748 | ±0 | ±0% | 126,000 |
101～
150
件表示中 / 4516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 | 150,400円 | +10.5% | +1.9% | 2.53% | 19.87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 | 394,000円 | +15.7% | +69.5% | 3.81% | 8.49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 | 84,700円 | +10.7% | +25.3% | 0.00% | 53.27倍 | 4.39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 | 42,900円 | +5.4% | +42.2% | 3.96% | 8.79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 | 82,900円 | +3.2% | +3.0% | 4.83% | 21.63倍 | 0.88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
