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 |
|---|---|---|---|---|---|---|---|
| 2009/02/10 | 106.3 | 112.5 | 103.8 | 112.5 | +8.1 | +7.8% | 70,400 |
| 2009/02/09 | 105 | 105 | 102.5 | 104.4 | +1.9 | +1.9% | 14,400 |
| 2009/02/06 | 101.9 | 103.8 | 101.3 | 102.5 | +1.6 | +1.6% | 30,400 |
| 2009/02/05 | 100.6 | 104.4 | 100.6 | 100.9 | +0.5 | +0.5% | 43,200 |
| 2009/02/04 | 102.5 | 102.5 | 100 | 100.4 | -0.9 | -0.9% | 11,200 |
| 2009/02/03 | 102.5 | 102.5 | 101.3 | 101.3 | +1.3 | +1.3% | 12,800 |
| 2009/02/02 | 101.3 | 101.9 | 100 | 100 | -1.9 | -1.9% | 9,600 |
| 2009/01/30 | 102.5 | 102.5 | 101.9 | 101.9 | -0.6 | -0.6% | 6,400 |
| 2009/01/29 | 103.1 | 104.4 | 102.5 | 102.5 | +0.6 | +0.6% | 27,200 |
| 2009/01/28 | 98.1 | 101.9 | 98.1 | 101.9 | +2.5 | +2.5% | 4,800 |
| 2009/01/27 | 93.8 | 99.4 | 91.4 | 99.4 | +4.4 | +4.6% | 20,800 |
| 2009/01/26 | 99.5 | 99.5 | 95 | 95 | -6.4 | -6.3% | 49,600 |
| 2009/01/23 | 103.1 | 103.1 | 99.5 | 101.4 | -1.7 | -1.6% | 56,000 |
| 2009/01/22 | 104.4 | 104.4 | 100 | 103.1 | +0.6 | +0.6% | 78,400 |
| 2009/01/21 | 98.8 | 102.5 | 97.6 | 102.5 | -0.6 | -0.6% | 25,600 |
| 2009/01/20 | 105 | 105 | 97.5 | 103.1 | -7.5 | -6.8% | 43,200 |
| 2009/01/19 | 112.6 | 112.6 | 103.4 | 110.6 | +16.2 | +17.2% | 219,200 |
| 2009/01/16 | 94.4 | 94.4 | 94.4 | 94.4 | +12.5 | +15.3% | 4,800 |
| 2009/01/15 | 83.1 | 83.1 | 81.9 | 81.9 | -2.5 | -3% | 8,000 |
| 2009/01/14 | 82.5 | 84.4 | 82.5 | 84.4 | +1.9 | +2.3% | 9,600 |
| 2009/01/13 | 80 | 82.5 | 79.4 | 82.5 | +1.2 | +1.5% | 16,000 |
| 2009/01/09 | 79.4 | 82.5 | 79.4 | 81.3 | +1.3 | +1.6% | 20,800 |
| 2009/01/08 | 81.3 | 81.3 | 79.1 | 80 | -1.9 | -2.3% | 19,200 |
| 2009/01/07 | 82.5 | 83.8 | 81.3 | 81.9 | -1.9 | -2.3% | 20,800 |
| 2009/01/06 | 85.6 | 86.3 | 82.9 | 83.8 | -1.2 | -1.4% | 43,200 |
| 2009/01/05 | 87.6 | 87.6 | 85 | 85 | +3.7 | +4.6% | 8,000 |
| 2008/12/30 | 81.9 | 83.1 | 80.6 | 81.3 | -0.6 | -0.7% | 19,200 |
| 2008/12/29 | 73.8 | 85 | 73.8 | 81.9 | +9.4 | +13% | 100,800 |
| 2008/12/26 | 72.5 | 72.5 | 72.5 | 72.5 | -0.3 | -0.4% | 9,600 |
| 2008/12/25 | 73.8 | 78.1 | 72.5 | 72.8 | +4 | +5.8% | 75,200 |
| 2008/12/24 | 68.8 | 70 | 68.4 | 68.8 | ±0 | ±0% | 22,400 |
| 2008/12/22 | 70 | 70 | 68.8 | 68.8 | ±0 | ±0% | 9,600 |
| 2008/12/19 | 68.7 | 68.8 | 66.3 | 68.8 | +0.2 | +0.3% | 86,400 |
| 2008/12/18 | 69.8 | 69.8 | 68.6 | 68.6 | ±0 | ±0% | 28,800 |
| 2008/12/17 | 70.6 | 71.3 | 68.4 | 68.6 | -1.4 | -2% | 49,600 |
| 2008/12/16 | 68.2 | 70 | 68.2 | 70 | -0.6 | -0.8% | 32,000 |
| 2008/12/15 | 68.8 | 70.6 | 68.8 | 70.6 | +1.8 | +2.6% | 28,800 |
| 2008/12/12 | 68.8 | 69.1 | 66.6 | 68.8 | -0.6 | -0.9% | 14,400 |
| 2008/12/11 | 70.1 | 70.1 | 69.4 | 69.4 | -1.9 | -2.7% | 3,200 |
| 2008/12/10 | 68.8 | 71.8 | 68.8 | 71.3 | +1.9 | +2.7% | 9,600 |
| 2008/12/09 | 68.8 | 69.4 | 68.1 | 69.4 | +1.3 | +1.9% | 20,800 |
| 2008/12/08 | 66.3 | 68.1 | 65.6 | 68.1 | +0.6 | +0.9% | 20,800 |
| 2008/12/05 | 70 | 70.6 | 66.9 | 67.5 | -2.5 | -3.6% | 20,800 |
| 2008/12/04 | 70.1 | 70.6 | 65.6 | 70 | ±0 | ±0% | 70,400 |
| 2008/12/03 | 69.9 | 71.9 | 69.9 | 70 | +1.3 | +1.9% | 209,600 |
| 2008/12/02 | 66.6 | 68.7 | 65.1 | 68.7 | +2.1 | +3.2% | 134,400 |
| 2008/12/01 | 68.4 | 68.4 | 66.5 | 66.6 | +0.7 | +1.1% | 11,200 |
| 2008/11/28 | 66.1 | 66.1 | 65.9 | 65.9 | -1.6 | -2.4% | 3,200 |
| 2008/11/27 | 67.2 | 68.1 | 66.3 | 67.5 | +2.2 | +3.4% | 16,000 |
| 2008/11/26 | 65.6 | 65.6 | 65.3 | 65.3 | -0.3 | -0.5% | 8,000 |
3951～
4000
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
