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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,107 | 1,160 | 1,094 | 1,133 | +5 | +0.4% | 136,500 |
| 2018/08/30 | 1,098 | 1,139 | 1,098 | 1,128 | +36 | +3.3% | 138,000 |
| 2018/08/29 | 1,098 | 1,105 | 1,080 | 1,092 | -2 | -0.2% | 53,700 |
| 2018/08/28 | 1,100 | 1,114 | 1,077 | 1,094 | ±0 | ±0% | 90,900 |
| 2018/08/27 | 1,070 | 1,098 | 1,061 | 1,094 | +28 | +2.6% | 119,000 |
| 2018/08/24 | 1,045 | 1,073 | 1,008 | 1,066 | +51 | +5% | 103,500 |
| 2018/08/23 | 1,037 | 1,037 | 1,006 | 1,015 | -14 | -1.4% | 60,200 |
| 2018/08/22 | 1,021 | 1,039 | 995 | 1,029 | +8 | +0.8% | 112,300 |
| 2018/08/21 | 1,009 | 1,055 | 1,000 | 1,021 | +12 | +1.2% | 102,500 |
| 2018/08/20 | 1,039 | 1,044 | 1,005 | 1,009 | -27 | -2.6% | 32,200 |
| 2018/08/17 | 1,046 | 1,051 | 1,029 | 1,036 | -8 | -0.8% | 71,000 |
| 2018/08/16 | 1,041 | 1,048 | 1,024 | 1,044 | +3 | +0.3% | 87,900 |
| 2018/08/15 | 1,028 | 1,065 | 1,025 | 1,041 | +35 | +3.5% | 132,400 |
| 2018/08/14 | 985 | 1,015 | 985 | 1,006 | +11 | +1.1% | 69,300 |
| 2018/08/13 | 1,005 | 1,005 | 964 | 995 | -11 | -1.1% | 116,900 |
| 2018/08/10 | 995.5 | 1,012 | 958 | 1,006 | +13.5 | +1.4% | 193,000 |
| 2018/08/09 | 1,003 | 1,024 | 989.5 | 992.5 | -14 | -1.4% | 191,800 |
| 2018/08/08 | 1,032.5 | 1,032.5 | 1,001.5 | 1,006.5 | -29.5 | -2.8% | 206,400 |
| 2018/08/07 | 1,040.5 | 1,084.5 | 1,030 | 1,036 | -23.5 | -2.2% | 176,600 |
| 2018/08/06 | 1,050 | 1,084.5 | 1,025 | 1,059.5 | +6 | +0.6% | 232,800 |
| 2018/08/03 | 1,091.5 | 1,091.5 | 1,042.5 | 1,053.5 | -30 | -2.8% | 283,600 |
| 2018/08/02 | 1,156.5 | 1,172.5 | 1,076 | 1,083.5 | -95 | -8.1% | 331,400 |
| 2018/08/01 | 1,207 | 1,207 | 1,170 | 1,178.5 | -38.5 | -3.2% | 240,600 |
| 2018/07/31 | 1,117.5 | 1,230 | 1,112.5 | 1,217 | +174.5 | +16.7% | 819,400 |
| 2018/07/30 | 1,047 | 1,064.5 | 1,031 | 1,042.5 | -5 | -0.5% | 140,600 |
| 2018/07/27 | 1,054 | 1,054 | 1,030.5 | 1,047.5 | +0.5 | ±0% | 93,400 |
| 2018/07/26 | 1,025 | 1,048.5 | 1,019.5 | 1,047 | +28 | +2.7% | 53,000 |
| 2018/07/25 | 1,054.5 | 1,054.5 | 1,013.5 | 1,019 | -19 | -1.8% | 73,600 |
| 2018/07/24 | 1,062.5 | 1,062.5 | 1,030 | 1,038 | -3.5 | -0.3% | 63,000 |
| 2018/07/23 | 1,018.5 | 1,046.5 | 1,018.5 | 1,041.5 | +13 | +1.3% | 61,600 |
| 2018/07/20 | 1,018.5 | 1,057.5 | 1,018.5 | 1,028.5 | +19.5 | +1.9% | 103,400 |
| 2018/07/19 | 1,037 | 1,038.5 | 1,006 | 1,009 | -12.5 | -1.2% | 52,800 |
| 2018/07/18 | 1,038.5 | 1,044 | 1,018.5 | 1,021.5 | -5 | -0.5% | 38,800 |
| 2018/07/17 | 1,020 | 1,042.5 | 1,005 | 1,026.5 | +18 | +1.8% | 63,000 |
| 2018/07/13 | 1,015 | 1,024.5 | 1,006.5 | 1,008.5 | +8.5 | +0.9% | 37,000 |
| 2018/07/12 | 1,016 | 1,027 | 997 | 1,000 | -15 | -1.5% | 40,200 |
| 2018/07/11 | 1,012.5 | 1,022 | 994 | 1,015 | +2.5 | +0.2% | 66,000 |
| 2018/07/10 | 1,051.5 | 1,072.5 | 1,012.5 | 1,012.5 | -27.5 | -2.6% | 129,600 |
| 2018/07/09 | 1,029.5 | 1,041.5 | 1,000.5 | 1,040 | +17.5 | +1.7% | 51,000 |
| 2018/07/06 | 997 | 1,026 | 993 | 1,022.5 | +30.5 | +3.1% | 60,800 |
| 2018/07/05 | 1,011.5 | 1,014 | 981 | 992 | -19.5 | -1.9% | 83,800 |
| 2018/07/04 | 993.5 | 1,014.5 | 990 | 1,011.5 | +10.5 | +1% | 83,000 |
| 2018/07/03 | 1,000 | 1,025 | 986 | 1,001 | +18 | +1.8% | 129,000 |
| 2018/07/02 | 999 | 1,002.5 | 971 | 983 | -25 | -2.5% | 202,000 |
| 2018/06/29 | 1,017.5 | 1,037 | 998.5 | 1,008 | -11 | -1.1% | 141,000 |
| 2018/06/28 | 1,040.5 | 1,040.5 | 1,001.5 | 1,019 | -21.5 | -2.1% | 213,000 |
| 2018/06/27 | 1,044.5 | 1,055 | 1,034 | 1,040.5 | -1.5 | -0.1% | 96,200 |
| 2018/06/26 | 1,028 | 1,054 | 1,015 | 1,042 | +1.5 | +0.1% | 110,200 |
| 2018/06/25 | 1,090 | 1,090 | 1,026.5 | 1,040.5 | -41 | -3.8% | 69,800 |
| 2018/06/22 | 1,070 | 1,090 | 1,064.5 | 1,081.5 | +14 | +1.3% | 83,600 |
1701～
1750
件表示中 / 4518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 | 148,600円 | +10.5% | +1.9% | 2.56% | 19.64倍 | 2.88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 |
| ネットプロＨＤ | 88,600円 | +10.7% | +25.3% | 0.00% | 55.72倍 | 4.59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 |
| ＮＥＣキャピ | 392,500円 | +15.7% | +69.5% | 3.82% | 8.46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 |
| Ｊトラスト | 43,600円 | +5.4% | +42.2% | 3.90% | 8.93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 | 84,400円 | +3.2% | +3.0% | 4.74% | 22.02倍 | 0.89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
