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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,223 | 1,299 | 1,215 | 1,292 | -24 | -1.8% | 497,000 |
| 2024/08/08 | 1,338 | 1,360 | 1,315 | 1,316 | +3 | +0.2% | 251,100 |
| 2024/08/07 | 1,317 | 1,364 | 1,311 | 1,313 | -34 | -2.5% | 292,100 |
| 2024/08/06 | 1,275 | 1,358 | 1,271 | 1,347 | +173 | +14.7% | 271,400 |
| 2024/08/05 | 1,261 | 1,315 | 1,160 | 1,174 | -166 | -12.4% | 538,300 |
| 2024/08/02 | 1,382 | 1,383 | 1,338 | 1,340 | -83 | -5.8% | 256,200 |
| 2024/08/01 | 1,463 | 1,471 | 1,406 | 1,423 | -48 | -3.3% | 189,100 |
| 2024/07/31 | 1,440 | 1,475 | 1,429 | 1,471 | +19 | +1.3% | 208,700 |
| 2024/07/30 | 1,454 | 1,457 | 1,432 | 1,452 | -8 | -0.5% | 147,900 |
| 2024/07/29 | 1,447 | 1,465 | 1,444 | 1,460 | +25 | +1.7% | 212,200 |
| 2024/07/26 | 1,419 | 1,453 | 1,419 | 1,435 | +20 | +1.4% | 182,600 |
| 2024/07/25 | 1,424 | 1,437 | 1,413 | 1,415 | +3 | +0.2% | 171,200 |
| 2024/07/24 | 1,432 | 1,433 | 1,406 | 1,412 | -26 | -1.8% | 137,900 |
| 2024/07/23 | 1,454 | 1,458 | 1,432 | 1,438 | -6 | -0.4% | 86,900 |
| 2024/07/22 | 1,470 | 1,480 | 1,440 | 1,444 | -21 | -1.4% | 142,000 |
| 2024/07/19 | 1,443 | 1,466 | 1,443 | 1,465 | +18 | +1.2% | 122,600 |
| 2024/07/18 | 1,439 | 1,475 | 1,432 | 1,447 | +1 | +0.1% | 172,400 |
| 2024/07/17 | 1,464 | 1,464 | 1,434 | 1,446 | -6 | -0.4% | 271,100 |
| 2024/07/16 | 1,458 | 1,466 | 1,445 | 1,452 | -13 | -0.9% | 207,100 |
| 2024/07/12 | 1,448 | 1,486 | 1,438 | 1,465 | +2 | +0.1% | 223,800 |
| 2024/07/11 | 1,408 | 1,480 | 1,406 | 1,463 | +65 | +4.6% | 451,700 |
| 2024/07/10 | 1,394 | 1,399 | 1,382 | 1,398 | -9 | -0.6% | 228,200 |
| 2024/07/09 | 1,408 | 1,423 | 1,397 | 1,407 | -5 | -0.4% | 197,700 |
| 2024/07/08 | 1,416 | 1,420 | 1,403 | 1,412 | +1 | +0.1% | 130,200 |
| 2024/07/05 | 1,441 | 1,441 | 1,400 | 1,411 | -30 | -2.1% | 227,300 |
| 2024/07/04 | 1,450 | 1,455 | 1,434 | 1,441 | -9 | -0.6% | 128,700 |
| 2024/07/03 | 1,434 | 1,454 | 1,432 | 1,450 | +8 | +0.6% | 101,700 |
| 2024/07/02 | 1,455 | 1,472 | 1,432 | 1,442 | -14 | -1% | 229,600 |
| 2024/07/01 | 1,470 | 1,470 | 1,449 | 1,456 | +6 | +0.4% | 128,600 |
| 2024/06/28 | 1,455 | 1,464 | 1,445 | 1,450 | ±0 | ±0% | 179,200 |
| 2024/06/27 | 1,419 | 1,450 | 1,406 | 1,450 | +29 | +2% | 204,000 |
| 2024/06/26 | 1,420 | 1,425 | 1,411 | 1,421 | -5 | -0.4% | 155,200 |
| 2024/06/25 | 1,421 | 1,436 | 1,418 | 1,426 | +1 | +0.1% | 229,000 |
| 2024/06/24 | 1,409 | 1,429 | 1,396 | 1,425 | +20 | +1.4% | 240,400 |
| 2024/06/21 | 1,359 | 1,409 | 1,353 | 1,405 | +33 | +2.4% | 574,300 |
| 2024/06/20 | 1,390 | 1,405 | 1,353 | 1,372 | -28 | -2% | 359,400 |
| 2024/06/19 | 1,380 | 1,402 | 1,380 | 1,400 | +39 | +2.9% | 218,900 |
| 2024/06/18 | 1,357 | 1,373 | 1,348 | 1,361 | +3 | +0.2% | 244,100 |
| 2024/06/17 | 1,369 | 1,387 | 1,343 | 1,358 | -39 | -2.8% | 440,900 |
| 2024/06/14 | 1,347 | 1,402 | 1,339 | 1,397 | +60 | +4.5% | 402,900 |
| 2024/06/13 | 1,395 | 1,410 | 1,336 | 1,337 | +24 | +1.8% | 718,200 |
| 2024/06/12 | 1,295 | 1,332 | 1,293 | 1,313 | +15 | +1.2% | 273,000 |
| 2024/06/11 | 1,300 | 1,307 | 1,287 | 1,298 | +17 | +1.3% | 352,200 |
| 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 |
251～
300
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 | 149,700円 | +10.5% | +1.9% | 2.54% | 19.78倍 | 2.90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 | 391,000円 | +15.7% | +69.5% | 3.84% | 8.43倍 | 0.69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 | 91,200円 | +10.7% | +25.3% | 0.00% | 57.36倍 | 4.73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 | 43,000円 | +5.4% | +42.2% | 3.95% | 8.81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 | 82,600円 | +3.2% | +3.0% | 4.84% | 21.55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
