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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,055 | 1,082.5 | 1,053.5 | 1,067.5 | +10.5 | +1% | 141,400 |
| 2018/06/20 | 1,061.5 | 1,072.5 | 1,021.5 | 1,057 | -4.5 | -0.4% | 133,000 |
| 2018/06/19 | 1,088 | 1,097.5 | 1,048 | 1,061.5 | -51.5 | -4.6% | 132,800 |
| 2018/06/18 | 1,147.5 | 1,157.5 | 1,106.5 | 1,113 | -24.5 | -2.2% | 110,400 |
| 2018/06/15 | 1,110 | 1,155 | 1,109.5 | 1,137.5 | +32.5 | +2.9% | 114,800 |
| 2018/06/14 | 1,122.5 | 1,124.5 | 1,100.5 | 1,105 | +7.5 | +0.7% | 74,200 |
| 2018/06/13 | 1,100 | 1,119 | 1,090.5 | 1,097.5 | -2.5 | -0.2% | 60,200 |
| 2018/06/12 | 1,105.5 | 1,117.5 | 1,082.5 | 1,100 | -12 | -1.1% | 93,800 |
| 2018/06/11 | 1,114 | 1,129 | 1,108.5 | 1,112 | -2 | -0.2% | 52,000 |
| 2018/06/08 | 1,120 | 1,125.5 | 1,097.5 | 1,114 | -10.5 | -0.9% | 99,200 |
| 2018/06/07 | 1,120.5 | 1,134.5 | 1,109.5 | 1,124.5 | +0.5 | ±0% | 53,800 |
| 2018/06/06 | 1,104.5 | 1,135 | 1,104.5 | 1,124 | +11.5 | +1% | 47,800 |
| 2018/06/05 | 1,126.5 | 1,140 | 1,097 | 1,112.5 | -16.5 | -1.5% | 101,000 |
| 2018/06/04 | 1,159.5 | 1,169.5 | 1,114 | 1,129 | -6 | -0.5% | 62,600 |
| 2018/06/01 | 1,140.5 | 1,147 | 1,124.5 | 1,135 | +24.5 | +2.2% | 103,600 |
| 2018/05/31 | 1,105 | 1,117 | 1,101 | 1,110.5 | +3 | +0.3% | 119,200 |
| 2018/05/30 | 1,102.5 | 1,145 | 1,102.5 | 1,107.5 | -17 | -1.5% | 51,000 |
| 2018/05/29 | 1,122.5 | 1,140 | 1,105.5 | 1,124.5 | -8.5 | -0.8% | 84,600 |
| 2018/05/28 | 1,145 | 1,150 | 1,113.5 | 1,133 | -17 | -1.5% | 114,600 |
| 2018/05/25 | 1,179.5 | 1,183 | 1,137 | 1,150 | -20 | -1.7% | 84,000 |
| 2018/05/24 | 1,154.5 | 1,174 | 1,148.5 | 1,170 | +6.5 | +0.6% | 108,400 |
| 2018/05/23 | 1,184 | 1,190.5 | 1,151 | 1,163.5 | -23.5 | -2% | 120,600 |
| 2018/05/22 | 1,225 | 1,225.5 | 1,180.5 | 1,187 | -38 | -3.1% | 110,400 |
| 2018/05/21 | 1,245 | 1,250 | 1,209.5 | 1,225 | -12.5 | -1% | 55,000 |
| 2018/05/18 | 1,226.5 | 1,244.5 | 1,174 | 1,237.5 | +11 | +0.9% | 219,600 |
| 2018/05/17 | 1,212 | 1,244.5 | 1,190 | 1,226.5 | +14.5 | +1.2% | 107,400 |
| 2018/05/16 | 1,154 | 1,213 | 1,152.5 | 1,212 | +48 | +4.1% | 113,400 |
| 2018/05/15 | 1,210 | 1,216 | 1,147.5 | 1,164 | -21 | -1.8% | 143,200 |
| 2018/05/14 | 1,180 | 1,216 | 1,160 | 1,185 | +3 | +0.3% | 206,600 |
| 2018/05/11 | 1,177.5 | 1,219 | 1,172.5 | 1,182 | +4.5 | +0.4% | 180,600 |
| 2018/05/10 | 1,195 | 1,204.5 | 1,164 | 1,177.5 | -31.5 | -2.6% | 125,000 |
| 2018/05/09 | 1,201.5 | 1,238 | 1,194.5 | 1,209 | +7.5 | +0.6% | 229,000 |
| 2018/05/08 | 1,185.5 | 1,209.5 | 1,174 | 1,201.5 | +16 | +1.3% | 180,800 |
| 2018/05/07 | 1,162.5 | 1,193 | 1,161.5 | 1,185.5 | +40 | +3.5% | 207,200 |
| 2018/05/02 | 1,108.5 | 1,153 | 1,108.5 | 1,145.5 | +34.5 | +3.1% | 207,600 |
| 2018/05/01 | 1,099 | 1,121 | 1,096.5 | 1,111 | +15 | +1.4% | 85,200 |
| 2018/04/27 | 1,079 | 1,122.5 | 1,071 | 1,096 | +9 | +0.8% | 114,200 |
| 2018/04/26 | 1,065 | 1,092 | 1,046 | 1,087 | +17.5 | +1.6% | 109,800 |
| 2018/04/25 | 1,065 | 1,074 | 1,053 | 1,069.5 | +13.5 | +1.3% | 55,800 |
| 2018/04/24 | 1,036 | 1,057.5 | 1,013.5 | 1,056 | +11.5 | +1.1% | 104,600 |
| 2018/04/23 | 1,057.5 | 1,060 | 1,040.5 | 1,044.5 | -12.5 | -1.2% | 26,400 |
| 2018/04/20 | 1,048 | 1,065 | 1,047.5 | 1,057 | +9 | +0.9% | 37,800 |
| 2018/04/19 | 1,075 | 1,080 | 1,032 | 1,048 | -27 | -2.5% | 109,800 |
| 2018/04/18 | 1,072 | 1,097.5 | 1,064 | 1,075 | +21.5 | +2% | 212,800 |
| 2018/04/17 | 1,056.5 | 1,064 | 1,020.5 | 1,053.5 | -3 | -0.3% | 106,000 |
| 2018/04/16 | 1,053 | 1,073 | 1,041.5 | 1,056.5 | -2.5 | -0.2% | 78,000 |
| 2018/04/13 | 1,076.5 | 1,081.5 | 1,056 | 1,059 | -7 | -0.7% | 66,000 |
| 2018/04/12 | 1,077.5 | 1,093.5 | 1,061.5 | 1,066 | -12 | -1.1% | 49,800 |
| 2018/04/11 | 1,100 | 1,108 | 1,051 | 1,078 | -18.5 | -1.7% | 124,400 |
| 2018/04/10 | 1,087.5 | 1,106.5 | 1,072.5 | 1,096.5 | +2.5 | +0.2% | 83,200 |
1751～
1800
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
