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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,274 | 1,292 | 1,258 | 1,281 | -4 | -0.3% | 317,300 |
| 2024/06/07 | 1,290 | 1,293 | 1,271 | 1,285 | -15 | -1.2% | 342,500 |
| 2024/06/06 | 1,328 | 1,331 | 1,298 | 1,300 | -44 | -3.3% | 340,500 |
| 2024/06/05 | 1,350 | 1,371 | 1,337 | 1,344 | -11 | -0.8% | 242,300 |
| 2024/06/04 | 1,330 | 1,372 | 1,325 | 1,355 | +4 | +0.3% | 224,700 |
| 2024/06/03 | 1,366 | 1,382 | 1,351 | 1,351 | +7 | +0.5% | 213,800 |
| 2024/05/31 | 1,303 | 1,354 | 1,301 | 1,344 | +39 | +3% | 326,000 |
| 2024/05/30 | 1,314 | 1,320 | 1,294 | 1,305 | -28 | -2.1% | 279,500 |
| 2024/05/29 | 1,331 | 1,352 | 1,324 | 1,333 | -10 | -0.7% | 190,400 |
| 2024/05/28 | 1,339 | 1,366 | 1,336 | 1,343 | +3 | +0.2% | 182,400 |
| 2024/05/27 | 1,365 | 1,370 | 1,326 | 1,340 | -30 | -2.2% | 250,800 |
| 2024/05/24 | 1,365 | 1,394 | 1,358 | 1,370 | -6 | -0.4% | 360,900 |
| 2024/05/23 | 1,350 | 1,378 | 1,330 | 1,376 | +56 | +4.2% | 598,200 |
| 2024/05/22 | 1,310 | 1,325 | 1,287 | 1,320 | -45 | -3.3% | 837,600 |
| 2024/05/21 | 1,451 | 1,453 | 1,365 | 1,365 | -86 | -5.9% | 704,100 |
| 2024/05/20 | 1,418 | 1,463 | 1,416 | 1,451 | +29 | +2% | 546,700 |
| 2024/05/17 | 1,445 | 1,485 | 1,410 | 1,422 | -53 | -3.6% | 473,000 |
| 2024/05/16 | 1,556 | 1,564 | 1,463 | 1,475 | -262 | -15.1% | 678,100 |
| 2024/05/15 | 1,729 | 1,747 | 1,704 | 1,737 | +26 | +1.5% | 228,900 |
| 2024/05/14 | 1,680 | 1,718 | 1,665 | 1,711 | +12 | +0.7% | 103,900 |
| 2024/05/13 | 1,726 | 1,737 | 1,688 | 1,699 | -27 | -1.6% | 68,900 |
| 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 |
201～
250
件表示中 / 4423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 | 175,600円 | +10.2% | +6.1% | 2.11% | 24.36倍 | 3.78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 |
| オリコ | 71,900円 | +8.9% | -25.5% | 5.56% | 10.26倍 | 0.53倍 |
|
信販・カードが軸、オートローンは最大手。保証業務強化。みずほグループ、伊藤忠とも資本提携 |
| ジャックス | 349,500円 | +2.3% | -27.4% | 5.15% | 7.36倍 | 0.51倍 |
|
ＭＵＦＧの信販大手。オートローン主力。クレジットカード、信用保証を強化。東南アジア進出 |
| プレミアＧ | 192,400円 | +26.8% | +28.2% | 2.08% | 13.55倍 | 4.13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 | 355,000円 | +1.6% | +5.8% | 4.23% | 9.56倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
