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 |
|---|---|---|---|---|---|---|---|
| 2009/07/08 | 156.9 | 158.1 | 151.9 | 157.5 | -5.6 | -3.4% | 161,600 |
| 2009/07/07 | 170.1 | 172.8 | 163.1 | 163.1 | -9.4 | -5.4% | 147,200 |
| 2009/07/06 | 171.8 | 173.3 | 163.1 | 172.5 | -0.7 | -0.4% | 326,400 |
| 2009/07/03 | 156.9 | 173.8 | 155.6 | 173.2 | +12.6 | +7.8% | 760,000 |
| 2009/07/02 | 146.9 | 160.6 | 146.9 | 160.6 | +20 | +14.2% | 739,200 |
| 2009/07/01 | 131.3 | 142.5 | 131.1 | 140.6 | +11.8 | +9.2% | 353,600 |
| 2009/06/30 | 126.9 | 130.6 | 126.9 | 128.8 | +3.2 | +2.5% | 46,400 |
| 2009/06/29 | 130.4 | 130.4 | 125 | 125.6 | -2.3 | -1.8% | 76,800 |
| 2009/06/26 | 129.4 | 131.3 | 127.9 | 127.9 | -0.2 | -0.2% | 40,000 |
| 2009/06/25 | 125 | 128.1 | 121.9 | 128.1 | +2.5 | +2% | 88,000 |
| 2009/06/24 | 128.8 | 130.6 | 125.6 | 125.6 | -5 | -3.8% | 126,400 |
| 2009/06/23 | 132.5 | 135 | 126.9 | 130.6 | -6.9 | -5% | 168,000 |
| 2009/06/22 | 133 | 138.1 | 133 | 137.5 | +6.9 | +5.3% | 166,400 |
| 2009/06/19 | 127.5 | 133 | 125 | 130.6 | +5.6 | +4.5% | 190,400 |
| 2009/06/18 | 125.6 | 128.4 | 122.5 | 125 | +0.3 | +0.2% | 169,600 |
| 2009/06/17 | 116.5 | 125 | 116.3 | 124.7 | +9.1 | +7.9% | 144,000 |
| 2009/06/16 | 118.8 | 118.8 | 115.6 | 115.6 | -3.2 | -2.7% | 108,800 |
| 2009/06/15 | 118.8 | 124.7 | 118.8 | 118.8 | +4.4 | +3.8% | 252,800 |
| 2009/06/12 | 111.8 | 114.4 | 110.1 | 114.4 | +1.9 | +1.7% | 136,000 |
| 2009/06/11 | 113.1 | 114.4 | 112.5 | 112.5 | -0.6 | -0.5% | 92,800 |
| 2009/06/10 | 113.2 | 113.8 | 113.1 | 113.1 | ±0 | ±0% | 25,600 |
| 2009/06/09 | 116.2 | 116.2 | 113.1 | 113.1 | -3.2 | -2.8% | 59,200 |
| 2009/06/08 | 115.1 | 116.3 | 115 | 116.3 | +1.9 | +1.7% | 25,600 |
| 2009/06/05 | 115.6 | 116.3 | 114.4 | 114.4 | +2.5 | +2.2% | 41,600 |
| 2009/06/04 | 112.2 | 112.2 | 111.9 | 111.9 | -2.2 | -1.9% | 12,800 |
| 2009/06/03 | 115.6 | 115.6 | 112.5 | 114.1 | -2 | -1.7% | 33,600 |
| 2009/06/02 | 118.8 | 118.8 | 116.1 | 116.1 | +0.6 | +0.5% | 38,400 |
| 2009/06/01 | 108.2 | 115.6 | 107.5 | 115.5 | +7.4 | +6.8% | 108,800 |
| 2009/05/29 | 109.3 | 109.4 | 107.8 | 108.1 | +0.6 | +0.6% | 24,000 |
| 2009/05/28 | 106.6 | 107.5 | 104.1 | 107.5 | -0.4 | -0.4% | 28,800 |
| 2009/05/27 | 107.9 | 109.8 | 107.9 | 107.9 | +1 | +0.9% | 32,000 |
| 2009/05/26 | 108.2 | 108.2 | 106.9 | 106.9 | -0.6 | -0.6% | 36,800 |
| 2009/05/25 | 107.5 | 109.4 | 107.5 | 107.5 | +1.2 | +1.1% | 62,400 |
| 2009/05/22 | 107.4 | 107.4 | 105.1 | 106.3 | -1.5 | -1.4% | 118,400 |
| 2009/05/21 | 107.4 | 107.8 | 105.4 | 107.8 | +2.8 | +2.7% | 28,800 |
| 2009/05/20 | 104.4 | 105 | 103.1 | 105 | -0.6 | -0.6% | 17,600 |
| 2009/05/19 | 105.7 | 106.9 | 103.8 | 105.6 | +1.8 | +1.7% | 51,200 |
| 2009/05/18 | 106.9 | 106.9 | 103.8 | 103.8 | -8.7 | -7.7% | 91,200 |
| 2009/05/15 | 118.3 | 118.3 | 112.5 | 112.5 | +1.7 | +1.5% | 260,800 |
| 2009/05/14 | 108.5 | 112.5 | 108.1 | 110.8 | +2.3 | +2.1% | 84,800 |
| 2009/05/13 | 105.8 | 110 | 105.8 | 108.5 | +2.9 | +2.7% | 75,200 |
| 2009/05/12 | 105.6 | 105.6 | 105.3 | 105.6 | ±0 | ±0% | 12,800 |
| 2009/05/11 | 105.3 | 106.3 | 103.8 | 105.6 | +1.8 | +1.7% | 30,400 |
| 2009/05/08 | 101.9 | 103.8 | 101.9 | 103.8 | +2.5 | +2.5% | 41,600 |
| 2009/05/07 | 101.6 | 103.1 | 101.3 | 101.3 | +0.4 | +0.4% | 30,400 |
| 2009/05/01 | 97.8 | 101.3 | 96.9 | 100.9 | +2.8 | +2.9% | 57,600 |
| 2009/04/30 | 97.6 | 101.9 | 97.5 | 98.1 | -1 | -1% | 46,400 |
| 2009/04/28 | 101.2 | 101.2 | 98.8 | 99.1 | -4 | -3.9% | 35,200 |
| 2009/04/27 | 102.5 | 103.1 | 101.6 | 103.1 | -0.7 | -0.7% | 14,400 |
| 2009/04/24 | 103.1 | 105 | 101.9 | 103.8 | +4.4 | +4.4% | 60,800 |
3851～
3900
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
