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 |
|---|---|---|---|---|---|---|---|
| 2009/04/23 | 100.6 | 102.5 | 98.8 | 99.4 | -3.1 | -3% | 30,400 |
| 2009/04/22 | 99.2 | 104.4 | 98.5 | 102.5 | +4.1 | +4.2% | 54,400 |
| 2009/04/21 | 98.4 | 98.4 | 97.2 | 98.4 | -0.7 | -0.7% | 30,400 |
| 2009/04/20 | 98.1 | 99.1 | 98.1 | 99.1 | +1.9 | +2% | 20,800 |
| 2009/04/17 | 97.3 | 97.3 | 97.2 | 97.2 | +0.3 | +0.3% | 16,000 |
| 2009/04/16 | 96.1 | 98.1 | 96.1 | 96.9 | +0.9 | +0.9% | 17,600 |
| 2009/04/15 | 95.8 | 96.3 | 95.8 | 96 | +0.4 | +0.4% | 20,800 |
| 2009/04/14 | 98.1 | 98.1 | 95.6 | 95.6 | -2.5 | -2.5% | 102,400 |
| 2009/04/13 | 95.6 | 98.8 | 95 | 98.1 | +2.5 | +2.6% | 64,000 |
| 2009/04/10 | 96.9 | 98.1 | 95.6 | 95.6 | +0.6 | +0.6% | 25,600 |
| 2009/04/09 | 95 | 96.3 | 94.4 | 95 | +2.5 | +2.7% | 35,200 |
| 2009/04/08 | 94.4 | 94.4 | 92.5 | 92.5 | -3.8 | -3.9% | 9,600 |
| 2009/04/07 | 94 | 96.3 | 94 | 96.3 | +3.2 | +3.4% | 9,600 |
| 2009/04/06 | 95.6 | 95.9 | 93.1 | 93.1 | -3.8 | -3.9% | 44,800 |
| 2009/04/03 | 96.9 | 99.9 | 89.4 | 96.9 | ±0 | ±0% | 142,400 |
| 2009/04/02 | 87.5 | 97.5 | 87.5 | 96.9 | +11.3 | +13.2% | 172,800 |
| 2009/04/01 | 84.4 | 85.6 | 81.3 | 85.6 | +6.2 | +7.8% | 80,000 |
| 2009/03/31 | 78.2 | 80.1 | 78.2 | 79.4 | ±0 | ±0% | 51,200 |
| 2009/03/30 | 78.1 | 81.9 | 78.1 | 79.4 | +0.6 | +0.8% | 81,600 |
| 2009/03/27 | 80.7 | 80.7 | 77.5 | 78.8 | -0.6 | -0.8% | 48,000 |
| 2009/03/26 | 80.9 | 80.9 | 78.4 | 79.4 | ±0 | ±0% | 65,600 |
| 2009/03/25 | 77.1 | 80.3 | 74.7 | 79.4 | +3.6 | +4.7% | 147,200 |
| 2009/03/24 | 75.6 | 76.3 | 75.6 | 75.8 | +1.4 | +1.9% | 105,600 |
| 2009/03/23 | 73.2 | 75.3 | 73.1 | 74.4 | +0.3 | +0.4% | 262,400 |
| 2009/03/19 | 75.6 | 75.9 | 72.6 | 74.1 | +0.4 | +0.5% | 222,400 |
| 2009/03/18 | 73.2 | 75.9 | 72.6 | 73.7 | +1.5 | +2.1% | 230,400 |
| 2009/03/17 | 71.9 | 73.1 | 71.4 | 72.2 | +0.6 | +0.8% | 182,400 |
| 2009/03/16 | 71.3 | 72.5 | 70.8 | 71.6 | +2.8 | +4.1% | 187,200 |
| 2009/03/13 | 70 | 73.8 | 67.8 | 68.8 | -0.1 | -0.1% | 235,200 |
| 2009/03/12 | 67.5 | 79.4 | 67.5 | 68.9 | +1.4 | +2.1% | 84,800 |
| 2009/03/11 | 70.7 | 72.5 | 65 | 67.5 | -1.2 | -1.7% | 112,000 |
| 2009/03/10 | 68.9 | 69 | 66.6 | 68.7 | -2.2 | -3.1% | 72,000 |
| 2009/03/09 | 71.3 | 71.3 | 70.3 | 70.9 | -2 | -2.7% | 40,000 |
| 2009/03/06 | 72.5 | 72.9 | 72.5 | 72.9 | -2.1 | -2.8% | 20,800 |
| 2009/03/05 | 75.1 | 75.3 | 74.4 | 75 | +0.7 | +0.9% | 41,600 |
| 2009/03/04 | 75 | 75 | 72.6 | 74.3 | -3.1 | -4% | 41,600 |
| 2009/03/03 | 72.5 | 77.5 | 72.5 | 77.4 | +2.4 | +3.2% | 28,800 |
| 2009/03/02 | 81.9 | 81.9 | 74.4 | 75 | -5.6 | -6.9% | 129,600 |
| 2009/02/27 | 83.6 | 84.4 | 80 | 80.6 | -3 | -3.6% | 60,800 |
| 2009/02/26 | 84.4 | 84.4 | 83.1 | 83.6 | -1.4 | -1.6% | 6,400 |
| 2009/02/25 | 89.7 | 89.7 | 84.7 | 85 | +0.3 | +0.4% | 43,200 |
| 2009/02/24 | 78.8 | 84.7 | 78.8 | 84.7 | +3.8 | +4.7% | 32,000 |
| 2009/02/23 | 83.1 | 83.1 | 80.8 | 80.9 | -4.1 | -4.8% | 40,000 |
| 2009/02/20 | 86.9 | 86.9 | 84.7 | 85 | -2.4 | -2.7% | 25,600 |
| 2009/02/19 | 87.5 | 87.5 | 85.7 | 87.4 | -0.2 | -0.2% | 41,600 |
| 2009/02/18 | 90.6 | 90.6 | 87.6 | 87.6 | -3 | -3.3% | 6,400 |
| 2009/02/17 | 92.5 | 92.5 | 89.4 | 90.6 | -3.8 | -4% | 96,000 |
| 2009/02/16 | 96.6 | 96.9 | 94.4 | 94.4 | -4.9 | -4.9% | 46,400 |
| 2009/02/13 | 105.3 | 105.3 | 96.9 | 99.3 | -6.3 | -6% | 89,600 |
| 2009/02/12 | 109.4 | 109.4 | 104.4 | 105.6 | -6.9 | -6.1% | 104,000 |
3901～
3950
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
