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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 125 | 125 | 122.7 | 122.7 | -1.1 | -0.9% | 19,200 |
| 2010/07/08 | 123.8 | 125 | 123.8 | 123.8 | +1.1 | +0.9% | 33,600 |
| 2010/07/07 | 125 | 125 | 122.6 | 122.7 | - | - | 49,600 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 128.1 | 128.1 | 128.1 | 128.1 | +2.2 | +1.7% | 8,000 |
| 2010/07/02 | 123.8 | 125.9 | 123.8 | 125.9 | +2.1 | +1.7% | 38,400 |
| 2010/07/01 | 123.8 | 123.8 | 123.8 | 123.8 | ±0 | ±0% | 11,200 |
| 2010/06/30 | 123.8 | 123.8 | 121.9 | 123.8 | -1.8 | -1.4% | 17,600 |
| 2010/06/29 | 129.3 | 131.2 | 123.1 | 125.6 | -2.8 | -2.2% | 49,600 |
| 2010/06/28 | 128.8 | 131.3 | 128.4 | 128.4 | -1.6 | -1.2% | 20,800 |
| 2010/06/25 | 135.3 | 135.3 | 130 | 130 | -2.1 | -1.6% | 22,400 |
| 2010/06/24 | 131.3 | 132.1 | 130.3 | 132.1 | +0.8 | +0.6% | 9,600 |
| 2010/06/23 | 131.3 | 131.3 | 130 | 131.3 | -1.8 | -1.4% | 6,400 |
| 2010/06/22 | 133.4 | 133.4 | 133.1 | 133.1 | -0.2 | -0.2% | 4,800 |
| 2010/06/21 | 131.3 | 133.3 | 131.3 | 133.3 | - | - | 6,400 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 130 | 130 | 130 | 130 | -0.3 | -0.2% | 3,200 |
| 2010/06/16 | 130 | 130.3 | 130 | 130.3 | +0.6 | +0.5% | 4,800 |
| 2010/06/15 | 130.6 | 130.6 | 129.4 | 129.7 | -0.9 | -0.7% | 9,600 |
| 2010/06/14 | 133.1 | 133.1 | 130.6 | 130.6 | -2 | -1.5% | 14,400 |
| 2010/06/11 | 133 | 133 | 131.3 | 132.6 | +1.7 | +1.3% | 8,000 |
| 2010/06/10 | 130.9 | 130.9 | 130.9 | 130.9 | +2.8 | +2.2% | 1,600 |
| 2010/06/09 | 131.3 | 131.3 | 128.1 | 128.1 | -3.2 | -2.4% | 11,200 |
| 2010/06/08 | 131.3 | 131.3 | 131.3 | 131.3 | +3.8 | +3% | 4,800 |
| 2010/06/07 | 127.5 | 128.1 | 127.2 | 127.5 | -4.4 | -3.3% | 9,600 |
| 2010/06/04 | 133.8 | 133.8 | 130.6 | 131.9 | -1.5 | -1.1% | 11,200 |
| 2010/06/03 | 133.1 | 133.4 | 133.1 | 133.4 | +3.4 | +2.6% | 3,200 |
| 2010/06/02 | 131.3 | 133.1 | 130 | 130 | -1.3 | -1% | 20,800 |
| 2010/06/01 | 130 | 131.9 | 129.4 | 131.3 | ±0 | ±0% | 40,000 |
| 2010/05/31 | 127.3 | 133.1 | 127.3 | 131.3 | +4.7 | +3.7% | 35,200 |
| 2010/05/28 | 128.1 | 129.4 | 126.6 | 126.6 | +0.3 | +0.2% | 19,200 |
| 2010/05/27 | 126.3 | 128.1 | 125 | 126.3 | +1.3 | +1% | 86,400 |
| 2010/05/26 | 127.6 | 128.1 | 124.5 | 125 | -1.9 | -1.5% | 20,800 |
| 2010/05/25 | 134.4 | 134.4 | 126.9 | 126.9 | -1.5 | -1.2% | 49,600 |
| 2010/05/24 | 128.8 | 131.1 | 125.7 | 128.4 | -0.4 | -0.3% | 19,200 |
| 2010/05/21 | 124.4 | 128.8 | 124.4 | 128.8 | -1.8 | -1.4% | 32,000 |
| 2010/05/20 | 130.3 | 131.6 | 130.3 | 130.6 | +0.6 | +0.5% | 16,000 |
| 2010/05/19 | 131.4 | 131.4 | 128.1 | 130 | -2.5 | -1.9% | 73,600 |
| 2010/05/18 | 133.4 | 133.5 | 132.5 | 132.5 | -0.9 | -0.7% | 52,800 |
| 2010/05/17 | 137.5 | 137.5 | 131.3 | 133.4 | -13.5 | -9.2% | 176,000 |
| 2010/05/14 | 147.2 | 147.4 | 146.9 | 146.9 | +0.2 | +0.1% | 25,600 |
| 2010/05/13 | 146.7 | 146.7 | 146.7 | 146.7 | +2.9 | +2% | 1,600 |
| 2010/05/12 | 143.8 | 145.6 | 142.6 | 143.8 | -1.8 | -1.2% | 19,200 |
| 2010/05/11 | 147.4 | 148.8 | 145.6 | 145.6 | -0.9 | -0.6% | 40,000 |
| 2010/05/10 | 142.6 | 146.9 | 142.6 | 146.5 | -0.4 | -0.3% | 20,800 |
| 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 |
3701～
3750
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
