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 |
|---|---|---|---|---|---|---|---|
| 2010/05/07 | 145 | 147.4 | 143.8 | 146.9 | -4.4 | -2.9% | 33,600 |
| 2010/05/06 | 153.8 | 153.8 | 150.8 | 151.3 | -6.8 | -4.3% | 40,000 |
| 2010/04/30 | 158.9 | 161.6 | 157.5 | 158.1 | +1.8 | +1.2% | 25,600 |
| 2010/04/28 | 158.9 | 158.9 | 154.4 | 156.3 | -4.9 | -3% | 24,000 |
| 2010/04/27 | 162.5 | 162.5 | 158.9 | 161.2 | ±0 | ±0% | 36,800 |
| 2010/04/26 | 154.8 | 168.2 | 154.8 | 161.2 | +7.6 | +4.9% | 67,200 |
| 2010/04/23 | 156.1 | 156.1 | 152.5 | 153.6 | +4.7 | +3.2% | 36,800 |
| 2010/04/22 | 148.8 | 148.9 | 148.8 | 148.9 | +0.1 | +0.1% | 32,000 |
| 2010/04/21 | 146.3 | 148.8 | 145.9 | 148.8 | ±0 | ±0% | 36,800 |
| 2010/04/20 | 147.5 | 156.1 | 147.5 | 148.8 | -1.8 | -1.2% | 22,400 |
| 2010/04/19 | 145.1 | 150.6 | 143.8 | 150.6 | -0.5 | -0.3% | 38,400 |
| 2010/04/16 | 148.1 | 151.1 | 146.9 | 151.1 | +1.2 | +0.8% | 30,400 |
| 2010/04/15 | 145.7 | 149.9 | 145 | 149.9 | +3.1 | +2.1% | 27,200 |
| 2010/04/14 | 146.2 | 146.8 | 145.9 | 146.8 | +3 | +2.1% | 16,000 |
| 2010/04/13 | 143.8 | 143.8 | 142.3 | 143.8 | +1.9 | +1.3% | 12,800 |
| 2010/04/12 | 143.2 | 143.2 | 141.9 | 141.9 | -1 | -0.7% | 49,600 |
| 2010/04/09 | 143.8 | 143.8 | 141.3 | 142.9 | -1.5 | -1% | 97,600 |
| 2010/04/08 | 141.7 | 144.4 | 141.6 | 144.4 | +0.7 | +0.5% | 8,000 |
| 2010/04/07 | 144.4 | 144.4 | 141.6 | 143.7 | -1.9 | -1.3% | 62,400 |
| 2010/04/06 | 146 | 146 | 145.1 | 145.6 | -0.9 | -0.6% | 22,400 |
| 2010/04/05 | 146.9 | 148.8 | 146.5 | 146.5 | -0.4 | -0.3% | 9,600 |
| 2010/04/02 | 149.4 | 149.4 | 146.6 | 146.9 | -1 | -0.7% | 14,400 |
| 2010/04/01 | 147.1 | 150 | 147.1 | 147.9 | +1 | +0.7% | 24,000 |
| 2010/03/31 | 148.1 | 148.1 | 146.9 | 146.9 | -3.7 | -2.5% | 4,800 |
| 2010/03/30 | 150.6 | 150.6 | 150.6 | 150.6 | +5 | +3.4% | 4,800 |
| 2010/03/29 | 144.1 | 145.6 | 144.1 | 145.6 | +0.6 | +0.4% | 4,800 |
| 2010/03/26 | 148.1 | 148.1 | 143.8 | 145 | -4.8 | -3.2% | 19,200 |
| 2010/03/25 | 153.1 | 153.1 | 149.4 | 149.8 | +2.6 | +1.8% | 28,800 |
| 2010/03/24 | 144.4 | 148.7 | 144.4 | 147.2 | +4.1 | +2.9% | 17,600 |
| 2010/03/23 | 146.3 | 146.9 | 143.1 | 143.1 | -6.3 | -4.2% | 22,400 |
| 2010/03/19 | 153.1 | 153.1 | 149.4 | 149.4 | -3.7 | -2.4% | 38,400 |
| 2010/03/18 | 142.5 | 153.1 | 142.5 | 153.1 | +10.6 | +7.4% | 27,200 |
| 2010/03/17 | 143.8 | 144.4 | 141.9 | 142.5 | -3.8 | -2.6% | 11,200 |
| 2010/03/16 | 140 | 146.3 | 140 | 146.3 | +6.9 | +4.9% | 19,200 |
| 2010/03/15 | 139.2 | 139.4 | 138.8 | 139.4 | +0.2 | +0.1% | 8,000 |
| 2010/03/12 | 139.1 | 139.2 | 136.3 | 139.2 | +2.6 | +1.9% | 17,600 |
| 2010/03/11 | 136.9 | 137.5 | 136.3 | 136.6 | +0.3 | +0.2% | 8,000 |
| 2010/03/10 | 137.9 | 137.9 | 136.3 | 136.3 | - | - | 6,400 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 138.8 | 140.6 | 138.1 | 139.1 | ±0 | ±0% | 30,400 |
| 2010/03/05 | 145.3 | 145.3 | 139.1 | 139.1 | -1.5 | -1.1% | 8,000 |
| 2010/03/04 | 147.5 | 147.5 | 140.6 | 140.6 | -3.8 | -2.6% | 24,000 |
| 2010/03/03 | 142.2 | 144.4 | 142.2 | 144.4 | +2.5 | +1.8% | 9,600 |
| 2010/03/02 | 141.6 | 142.5 | 138.8 | 141.9 | +0.6 | +0.4% | 20,800 |
| 2010/03/01 | 139.4 | 141.3 | 139.4 | 141.3 | +3.8 | +2.8% | 11,200 |
| 2010/02/26 | 136.3 | 137.5 | 136.3 | 137.5 | -1.8 | -1.3% | 4,800 |
| 2010/02/25 | 140.4 | 140.4 | 136.2 | 139.3 | +3 | +2.2% | 19,200 |
| 2010/02/24 | 136.9 | 137.6 | 136.3 | 136.3 | -2.1 | -1.5% | 27,200 |
| 2010/02/23 | 135.6 | 138.4 | 134.7 | 138.4 | +3.1 | +2.3% | 17,600 |
| 2010/02/22 | 134.4 | 135.3 | 134.4 | 135.3 | -1.3 | -1% | 6,400 |
3651～
3700
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
