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 |
|---|---|---|---|---|---|---|---|
| 2008/11/25 | 67.6 | 67.6 | 65 | 65.6 | +4 | +6.5% | 62,400 |
| 2008/11/21 | 60.6 | 62.4 | 59.4 | 61.6 | +0.3 | +0.5% | 20,800 |
| 2008/11/20 | 62.5 | 64.4 | 61.3 | 61.3 | -3.7 | -5.7% | 14,400 |
| 2008/11/19 | 65 | 67.5 | 65 | 65 | ±0 | ±0% | 51,200 |
| 2008/11/18 | 65 | 65.3 | 64.1 | 65 | -2.2 | -3.3% | 35,200 |
| 2008/11/17 | 69.4 | 69.4 | 66.3 | 67.2 | -0.9 | -1.3% | 35,200 |
| 2008/11/14 | 68.1 | 69.4 | 66.9 | 68.1 | -1.3 | -1.9% | 20,800 |
| 2008/11/13 | 68.4 | 69.4 | 66.9 | 69.4 | -0.3 | -0.4% | 40,000 |
| 2008/11/12 | 70.6 | 71.6 | 69.4 | 69.7 | -0.6 | -0.9% | 65,600 |
| 2008/11/11 | 70 | 71.3 | 69.4 | 70.3 | +0.3 | +0.4% | 41,600 |
| 2008/11/10 | 68.8 | 71.9 | 68.8 | 70 | +2.5 | +3.7% | 60,800 |
| 2008/11/07 | 68.1 | 68.1 | 66.3 | 67.5 | -0.9 | -1.3% | 62,400 |
| 2008/11/06 | 70.7 | 70.7 | 68.4 | 68.4 | -2.9 | -4.1% | 36,800 |
| 2008/11/05 | 73.2 | 75 | 71.3 | 71.3 | ±0 | ±0% | 35,200 |
| 2008/11/04 | 71.3 | 71.9 | 70.6 | 71.3 | ±0 | ±0% | 36,800 |
| 2008/10/31 | 72.6 | 72.6 | 70.1 | 71.3 | -0.6 | -0.8% | 30,400 |
| 2008/10/30 | 73.8 | 73.8 | 71.3 | 71.9 | -0.6 | -0.8% | 80,000 |
| 2008/10/29 | 72.6 | 75 | 70.3 | 72.5 | +7.4 | +11.4% | 40,000 |
| 2008/10/28 | 65.1 | 65.1 | 62.5 | 65.1 | +6.2 | +10.5% | 81,600 |
| 2008/10/27 | 63.8 | 63.8 | 58.8 | 58.9 | -12.4 | -17.4% | 212,800 |
| 2008/10/24 | 80 | 80 | 71.3 | 71.3 | -2.5 | -3.4% | 76,800 |
| 2008/10/23 | 74.1 | 74.1 | 73.8 | 73.8 | -6.2 | -7.8% | 24,000 |
| 2008/10/22 | 80.6 | 80.6 | 77.5 | 80 | -0.6 | -0.7% | 49,600 |
| 2008/10/21 | 84.4 | 84.4 | 80.6 | 80.6 | -0.3 | -0.4% | 104,000 |
| 2008/10/20 | 76.3 | 80.9 | 76.3 | 80.9 | +2.1 | +2.7% | 54,400 |
| 2008/10/17 | 77.1 | 83.8 | 77.1 | 78.8 | +3.7 | +4.9% | 48,000 |
| 2008/10/16 | 80 | 80 | 73.8 | 75.1 | -6.2 | -7.6% | 25,600 |
| 2008/10/15 | 78.2 | 87.5 | 76.9 | 81.3 | +3.8 | +4.9% | 81,600 |
| 2008/10/14 | 76.3 | 77.5 | 76.3 | 77.5 | +12.5 | +19.2% | 209,600 |
| 2008/10/10 | 60 | 65 | 56.9 | 65 | -1.3 | -2% | 126,400 |
| 2008/10/09 | 62.2 | 68.1 | 60.9 | 66.3 | +4.4 | +7.1% | 321,600 |
| 2008/10/08 | 61.9 | 61.9 | 58.8 | 61.9 | +6.3 | +11.3% | 505,600 |
| 2008/10/07 | 52.5 | 56.3 | 52.5 | 55.6 | -2.5 | -4.3% | 94,400 |
| 2008/10/06 | 62.4 | 62.5 | 58.1 | 58.1 | -10.7 | -15.6% | 92,800 |
| 2008/10/03 | 65.6 | 68.8 | 62.1 | 68.8 | -1 | -1.4% | 139,200 |
| 2008/10/02 | 75.6 | 75.6 | 68.1 | 69.8 | -8.3 | -10.6% | 166,400 |
| 2008/10/01 | 77.8 | 78.1 | 75 | 78.1 | ±0 | ±0% | 36,800 |
| 2008/09/30 | 76.3 | 78.6 | 76.3 | 78.1 | -4.4 | -5.3% | 147,200 |
| 2008/09/29 | 81.3 | 82.5 | 80.1 | 82.5 | +2.3 | +2.9% | 20,800 |
| 2008/09/26 | 84.1 | 84.1 | 80.2 | 80.2 | -5.1 | -6% | 110,400 |
| 2008/09/25 | 86.3 | 86.3 | 84.4 | 85.3 | -4.7 | -5.2% | 68,800 |
| 2008/09/24 | 95.6 | 95.6 | 90 | 90 | +6.2 | +7.4% | 51,200 |
| 2008/09/22 | 86.8 | 86.9 | 82.5 | 83.8 | +2 | +2.4% | 94,400 |
| 2008/09/19 | 83.4 | 83.8 | 80.4 | 81.8 | -1.6 | -1.9% | 99,200 |
| 2008/09/18 | 84.4 | 84.4 | 76.3 | 83.4 | -7.9 | -8.7% | 254,400 |
| 2008/09/17 | 96.9 | 101.3 | 84.5 | 91.3 | -5.6 | -5.8% | 244,800 |
| 2008/09/16 | 103.1 | 107.5 | 96.9 | 96.9 | - | - | 158,400 |
| 2008/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/11 | 106.3 | 106.3 | 105.6 | 105.6 | -0.7 | -0.7% | 4,800 |
| 2008/09/10 | 106.3 | 106.3 | 106.3 | 106.3 | ±0 | ±0% | 4,800 |
4001～
4050
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
