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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,070 | 1,103.5 | 1,070 | 1,094 | +22 | +2.1% | 94,000 |
| 2018/04/06 | 1,089 | 1,089 | 1,051.5 | 1,072 | -20 | -1.8% | 73,400 |
| 2018/04/05 | 1,089 | 1,096.5 | 1,061.5 | 1,092 | +21 | +2% | 146,400 |
| 2018/04/04 | 1,076.5 | 1,083 | 1,050 | 1,071 | -1.5 | -0.1% | 113,400 |
| 2018/04/03 | 1,047.5 | 1,078.5 | 1,028 | 1,072.5 | +12.5 | +1.2% | 119,000 |
| 2018/04/02 | 1,078 | 1,080 | 1,019.5 | 1,060 | -23 | -2.1% | 215,200 |
| 2018/03/30 | 1,065 | 1,085.5 | 1,058 | 1,083 | +27 | +2.6% | 136,800 |
| 2018/03/29 | 1,022.5 | 1,066 | 1,018.5 | 1,056 | +43 | +4.2% | 141,600 |
| 2018/03/28 | 1,013.5 | 1,035 | 998 | 1,013 | -19 | -1.8% | 99,200 |
| 2018/03/27 | 1,000 | 1,035 | 995 | 1,032 | +47.5 | +4.8% | 291,200 |
| 2018/03/26 | 938.5 | 988.5 | 932 | 984.5 | +34.5 | +3.6% | 389,000 |
| 2018/03/23 | 958 | 982 | 949.5 | 950 | -46.5 | -4.7% | 301,400 |
| 2018/03/22 | 968 | 1,002 | 951 | 996.5 | +25.5 | +2.6% | 192,000 |
| 2018/03/20 | 945 | 975 | 945 | 971 | +14.5 | +1.5% | 112,000 |
| 2018/03/19 | 1,016 | 1,016 | 946 | 956.5 | -75 | -7.3% | 332,400 |
| 2018/03/16 | 994 | 1,040 | 994 | 1,031.5 | +37 | +3.7% | 281,200 |
| 2018/03/15 | 1,002 | 1,002.5 | 972.5 | 994.5 | -15 | -1.5% | 190,800 |
| 2018/03/14 | 1,017 | 1,029.5 | 985 | 1,009.5 | -17.5 | -1.7% | 232,000 |
| 2018/03/13 | 996.5 | 1,046.5 | 993 | 1,027 | +0.7 | +0.1% | 137,000 |
| 2018/03/12 | 1,051.3 | 1,061.3 | 992.5 | 1,026.3 | -20 | -1.9% | 236,400 |
| 2018/03/09 | 1,056.3 | 1,077.5 | 1,036.3 | 1,046.3 | -7.5 | -0.7% | 190,000 |
| 2018/03/08 | 1,075 | 1,078.8 | 1,043.8 | 1,053.8 | -18.7 | -1.7% | 219,200 |
| 2018/03/07 | 1,048.8 | 1,090 | 1,020 | 1,072.5 | -2.5 | -0.2% | 287,600 |
| 2018/03/06 | 1,065 | 1,100 | 1,050 | 1,075 | +26.2 | +2.5% | 222,800 |
| 2018/03/05 | 1,053.8 | 1,070 | 1,027.5 | 1,048.8 | -15 | -1.4% | 313,200 |
| 2018/03/02 | 1,103.8 | 1,122.5 | 1,057.5 | 1,063.8 | -72.5 | -6.4% | 390,400 |
| 2018/03/01 | 1,097.5 | 1,156.3 | 1,087.5 | 1,136.3 | +82.5 | +7.8% | 566,000 |
| 2018/02/28 | 1,021.3 | 1,086.3 | 1,013.8 | 1,053.8 | +26.3 | +2.6% | 186,000 |
| 2018/02/27 | 1,028.8 | 1,041.3 | 1,013.8 | 1,027.5 | -1.3 | -0.1% | 102,800 |
| 2018/02/26 | 1,026.3 | 1,038.8 | 1,017.5 | 1,028.8 | +13.8 | +1.4% | 113,200 |
| 2018/02/23 | 1,067.5 | 1,072.5 | 1,008.8 | 1,015 | -31.3 | -3% | 157,600 |
| 2018/02/22 | 1,022.5 | 1,055 | 1,002.5 | 1,046.3 | +18.8 | +1.8% | 234,400 |
| 2018/02/21 | 978.8 | 1,036.3 | 978.8 | 1,027.5 | +76.2 | +8% | 253,200 |
| 2018/02/20 | 972.5 | 983.8 | 942.5 | 951.3 | -3.7 | -0.4% | 98,000 |
| 2018/02/19 | 936.3 | 973.8 | 935 | 955 | +33.7 | +3.7% | 137,200 |
| 2018/02/16 | 905 | 938.8 | 883.8 | 921.3 | +33.8 | +3.8% | 147,600 |
| 2018/02/15 | 886.3 | 903.8 | 876.3 | 887.5 | -5 | -0.6% | 205,600 |
| 2018/02/14 | 967.5 | 967.5 | 887.5 | 892.5 | -75 | -7.8% | 359,600 |
| 2018/02/13 | 956.3 | 1,026.3 | 956.3 | 967.5 | +116.2 | +13.6% | 638,400 |
| 2018/02/09 | 862.5 | 870 | 840 | 851.3 | -37.5 | -4.2% | 208,800 |
| 2018/02/08 | 927.5 | 927.5 | 880 | 888.8 | -38.7 | -4.2% | 274,800 |
| 2018/02/07 | 952.5 | 996.3 | 922.5 | 927.5 | -7.5 | -0.8% | 225,600 |
| 2018/02/06 | 943.8 | 955 | 880 | 935 | -93.8 | -9.1% | 417,600 |
| 2018/02/05 | 1,002.5 | 1,042.5 | 990 | 1,028.8 | +3.8 | +0.4% | 244,400 |
| 2018/02/02 | 977.5 | 1,033.8 | 977.5 | 1,025 | +47.5 | +4.9% | 185,600 |
| 2018/02/01 | 992.5 | 1,001.3 | 970 | 977.5 | -1.3 | -0.1% | 114,800 |
| 2018/01/31 | 920 | 1,016.3 | 906.3 | 978.8 | +48.8 | +5.2% | 334,400 |
| 2018/01/30 | 925 | 938.8 | 921.3 | 930 | -6.3 | -0.7% | 95,200 |
| 2018/01/29 | 947.5 | 950 | 933.8 | 936.3 | +6.3 | +0.7% | 64,400 |
| 2018/01/26 | 933.8 | 947.5 | 930 | 930 | -1.3 | -0.1% | 58,800 |
1801～
1850
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
