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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 1,476 | 1,480 | 1,461 | 1,476 | -1 | -0.1% | 113,200 |
| 2024/10/23 | 1,488 | 1,492 | 1,474 | 1,477 | -11 | -0.7% | 112,600 |
| 2024/10/22 | 1,520 | 1,520 | 1,483 | 1,488 | -38 | -2.5% | 157,200 |
| 2024/10/21 | 1,510 | 1,527 | 1,506 | 1,526 | +16 | +1.1% | 44,700 |
| 2024/10/18 | 1,519 | 1,519 | 1,507 | 1,510 | +6 | +0.4% | 76,200 |
| 2024/10/17 | 1,508 | 1,511 | 1,497 | 1,504 | +10 | +0.7% | 100,800 |
| 2024/10/16 | 1,493 | 1,522 | 1,491 | 1,494 | -11 | -0.7% | 137,400 |
| 2024/10/15 | 1,515 | 1,523 | 1,485 | 1,505 | -1 | -0.1% | 118,500 |
| 2024/10/11 | 1,506 | 1,516 | 1,500 | 1,506 | +1 | +0.1% | 112,000 |
| 2024/10/10 | 1,503 | 1,512 | 1,493 | 1,505 | +12 | +0.8% | 91,900 |
| 2024/10/09 | 1,482 | 1,497 | 1,478 | 1,493 | +22 | +1.5% | 124,900 |
| 2024/10/08 | 1,461 | 1,471 | 1,454 | 1,471 | -1 | -0.1% | 66,000 |
| 2024/10/07 | 1,501 | 1,519 | 1,472 | 1,472 | -4 | -0.3% | 146,100 |
| 2024/10/04 | 1,439 | 1,476 | 1,439 | 1,476 | +38 | +2.6% | 113,600 |
| 2024/10/03 | 1,433 | 1,442 | 1,420 | 1,438 | +28 | +2% | 99,100 |
| 2024/10/02 | 1,411 | 1,433 | 1,400 | 1,410 | -19 | -1.3% | 165,200 |
| 2024/10/01 | 1,428 | 1,437 | 1,425 | 1,429 | +10 | +0.7% | 86,900 |
| 2024/09/30 | 1,423 | 1,450 | 1,419 | 1,419 | -34 | -2.3% | 190,100 |
| 2024/09/27 | 1,448 | 1,469 | 1,443 | 1,453 | +11 | +0.8% | 132,200 |
| 2024/09/26 | 1,428 | 1,442 | 1,423 | 1,442 | +26 | +1.8% | 122,600 |
| 2024/09/25 | 1,428 | 1,431 | 1,409 | 1,416 | -12 | -0.8% | 145,700 |
| 2024/09/24 | 1,437 | 1,449 | 1,426 | 1,428 | +5 | +0.4% | 130,100 |
| 2024/09/20 | 1,425 | 1,442 | 1,423 | 1,423 | +18 | +1.3% | 172,800 |
| 2024/09/19 | 1,410 | 1,420 | 1,405 | 1,405 | +10 | +0.7% | 123,600 |
| 2024/09/18 | 1,387 | 1,396 | 1,374 | 1,395 | +22 | +1.6% | 119,500 |
| 2024/09/17 | 1,384 | 1,384 | 1,351 | 1,373 | -13 | -0.9% | 171,500 |
| 2024/09/13 | 1,366 | 1,409 | 1,366 | 1,386 | -7 | -0.5% | 152,600 |
| 2024/09/12 | 1,399 | 1,421 | 1,390 | 1,393 | +33 | +2.4% | 143,400 |
| 2024/09/11 | 1,414 | 1,414 | 1,354 | 1,360 | -55 | -3.9% | 187,400 |
| 2024/09/10 | 1,426 | 1,436 | 1,415 | 1,415 | +14 | +1% | 103,800 |
| 2024/09/09 | 1,369 | 1,412 | 1,367 | 1,401 | -20 | -1.4% | 150,000 |
| 2024/09/06 | 1,419 | 1,427 | 1,402 | 1,421 | -4 | -0.3% | 187,800 |
| 2024/09/05 | 1,400 | 1,450 | 1,399 | 1,425 | +8 | +0.6% | 167,600 |
| 2024/09/04 | 1,387 | 1,443 | 1,387 | 1,417 | ±0 | ±0% | 205,600 |
| 2024/09/03 | 1,398 | 1,420 | 1,394 | 1,417 | +20 | +1.4% | 81,900 |
| 2024/09/02 | 1,422 | 1,422 | 1,387 | 1,397 | -17 | -1.2% | 74,000 |
| 2024/08/30 | 1,403 | 1,421 | 1,401 | 1,414 | +11 | +0.8% | 100,900 |
| 2024/08/29 | 1,422 | 1,425 | 1,399 | 1,403 | -20 | -1.4% | 81,900 |
| 2024/08/28 | 1,411 | 1,423 | 1,400 | 1,423 | +18 | +1.3% | 86,600 |
| 2024/08/27 | 1,415 | 1,415 | 1,397 | 1,405 | -6 | -0.4% | 67,300 |
| 2024/08/26 | 1,388 | 1,411 | 1,381 | 1,411 | +22 | +1.6% | 111,000 |
| 2024/08/23 | 1,406 | 1,406 | 1,387 | 1,389 | -8 | -0.6% | 37,200 |
| 2024/08/22 | 1,404 | 1,408 | 1,384 | 1,397 | -1 | -0.1% | 46,700 |
| 2024/08/21 | 1,382 | 1,407 | 1,382 | 1,398 | -3 | -0.2% | 75,500 |
| 2024/08/20 | 1,383 | 1,408 | 1,383 | 1,401 | +18 | +1.3% | 74,800 |
| 2024/08/19 | 1,400 | 1,411 | 1,381 | 1,383 | -23 | -1.6% | 108,100 |
| 2024/08/16 | 1,395 | 1,419 | 1,388 | 1,406 | +33 | +2.4% | 153,600 |
| 2024/08/15 | 1,361 | 1,390 | 1,345 | 1,373 | +27 | +2% | 161,700 |
| 2024/08/14 | 1,370 | 1,370 | 1,328 | 1,346 | -13 | -1% | 194,300 |
| 2024/08/13 | 1,313 | 1,359 | 1,309 | 1,359 | +67 | +5.2% | 268,400 |
201～
250
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 | 149,400円 | +10.5% | +1.9% | 2.54% | 19.74倍 | 2.89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 | 393,000円 | +15.7% | +69.5% | 3.82% | 8.47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 | 90,800円 | +10.7% | +25.3% | 0.00% | 57.11倍 | 4.71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 | 82,500円 | +3.2% | +3.0% | 4.85% | 21.53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
