8771 イー・ギャランティ

8771
2024/03/28
時価
851億円
PER 予
26.61倍
2010年以降
6.11-67.38倍
(2010-2023年)
PBR
4.01倍
2010年以降
0.91-10.72倍
(2010-2023年)
配当 予
1.96%
ROE 予
15.06%
ROA 予
11.16%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,838
始値
1,816
高値
1,839
安値
1,783
終値 -2.72%
1,788
出来高 -23.98%
130,300

乖離率

株価(5日)
移動平均値
-2.93%
1,842
株価(25日)
移動平均値
-5.6%
1,894
出来高(5日)
移動平均値
-9.25%
143,580

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,8161,8391,7831,788-2.72%130,300851億4116万-5.6%26.614.01
03/271,8391,8481,8301,838-0.33%171,400875億2206万-3.16%27.354.12
03/261,8291,8521,8261,844+0.33%123,300878億777万-3%27.444.13
03/251,8891,8901,8381,838-3.26%185,600875億2206万-3.36%27.354.12
03/221,8851,9051,8751,900+0.48%107,300904億7439万-0.16%28.274.26
03/211,9141,9231,8911,891-0.32%98,100899億5505万-0.47%28.144.24
03/191,8881,9061,8741,897+0.96%108,900902億4047万-0.05%28.234.25
03/181,8761,8851,8601,879+1.4%104,600893億8421万-0.79%27.964.21
03/151,8701,8741,8531,853-1.44%80,200881億4739万-2.01%27.574.15
03/141,8661,8821,8471,880+0.21%100,800894億3178万-0.58%27.974.21
03/131,9081,9171,8661,876-1%70,900892億4150万-0.69%27.924.2
03/121,8671,8961,8481,895+0.26%84,300901億4533万+0.32%28.24.25
03/111,8801,9071,8731,890-0.53%125,900899億748万+0.16%28.124.24
03/081,8901,9101,8701,900-0.37%100,000903億8319万+0.58%28.274.26
03/071,9141,9361,9001,907+0.58%106,700907億1618万+0.85%28.384.27
03/061,9101,9141,8901,896-0.21%89,900901億9290万+0.16%28.214.25
03/051,9331,9331,8891,900-1.66%93,400903億8319万+0.16%28.274.26
03/041,9591,9851,9321,932-1.38%99,300919億543万+1.58%28.754.33
03/011,9872,0051,9531,959-0.81%109,000931億8982万+2.89%29.154.39
02/291,9491,9771,9421,975+1.33%122,000939億5094万+3.57%29.394.43
02/281,9201,9561,9201,949+1.46%91,300927億1412万+2.1%294.37
02/271,9141,9281,9061,921+1.69%86,000913億8216万+0.47%28.584.31
02/261,9021,9221,8871,889-1.1%107,600898億5991万-1.31%28.114.23
02/221,9401,9661,8971,910-1.44%146,800908億5889万-0.37%28.424.28
02/211,9241,9741,8951,938+2.76%185,900921億9085万+0.99%28.844.34
02/201,9301,9301,8831,886-2.23%109,600897億1720万-1.77%28.064.23
02/191,8581,9331,8551,929+3.6%152,700917億6272万+0.16%28.74.32
02/161,8711,9001,8591,862+0.16%126,300885億7552万-3.47%27.714.17
02/151,8271,8731,8211,859+1.7%159,100884億3281万-3.93%27.664.17
02/141,8311,8411,8121,828-0.71%115,000869億5814万-5.82%27.24.1
02/131,8101,8511,8061,841+2.22%197,300875億7655万-5.44%27.394.13
02/091,8131,8371,8011,8010%94,500856億7375万-7.88%26.84.04
02/081,8301,8301,7871,801-2.6%192,800856億7375万-8.3%26.84.04
02/071,8251,8551,8191,849+1.04%163,500879億5711万-6.33%27.514.14
02/061,8701,8841,8301,830-2.5%141,600870億5328万-7.67%27.234.1
02/051,8601,8771,8331,877+1.84%193,000892億8907万-5.58%27.934.21
02/021,9141,9161,8421,843-5.39%408,000876億7169万-7.43%27.424.13
02/011,9131,9731,9081,948+0.52%163,700926億6655万-2.31%28.994.37
01/311,9802,0231,8811,938-1.82%329,300921億9085万-2.86%28.844.34
01/302,0002,0121,9711,974-0.75%163,200939億337万-0.9%29.374.42
01/292,0122,0121,9891,989-1.14%103,900946億1692万0%29.64.46
01/262,0112,0432,0012,012+0.45%140,900957億1104万+1.36%29.944.51
01/252,0152,0301,9802,003-1.14%107,600952億8291万+1.16%29.84.49
01/242,0182,0432,0062,026+0.25%100,500963億7702万+2.53%30.154.54
01/232,0252,0432,0132,021+0.1%125,300961億3917万+2.59%30.074.53
01/222,0002,0211,9932,019+1.56%75,900960億4403万+2.8%30.044.52
01/191,9841,9991,9821,988+1.48%96,300945億6935万+1.53%29.584.46
01/181,9501,9801,9501,959+0.72%80,200931億8982万+0.31%29.154.39
01/171,9771,9941,9441,945-1.62%154,400925億2384万-0.15%28.944.36
01/162,0082,0111,9751,977-2.61%125,300940億4608万+1.65%29.424.43
01/151,9972,0341,9932,030+1.35%88,800965億6730万+4.53%30.214.55
01/122,0152,0271,9862,003-0.1%72,400952億8291万+3.51%29.84.49
01/112,0132,0141,9822,005-0.3%104,300953億7805万+3.89%29.834.49
01/102,0062,0201,9952,011+0.75%107,000956億6347万+4.41%29.924.51
01/092,0562,0641,9871,996-1.09%123,800949億4991万+3.8%29.74.47
01/052,0602,0772,0152,018-1.42%185,800959億9646万+4.99%30.034.52
01/042,0192,0552,0142,047-0.05%68,300973億7599万+6.73%30.464.59
2023
12/292,0342,0502,0132,048+0.79%87,400974億2356万+7.06%30.474.59
12/282,0152,0321,9942,032+2.32%103,700966億6244万+6.61%30.244.55
12/271,9591,9861,9511,986+1.69%97,600944億7421万+4.58%29.554.45
12/261,9251,9671,9221,953+1.4%82,600929億440万+3.22%29.064.37
12/251,9671,9671,9221,926-1.73%101,600916億2001万+2.12%28.664.31
12/221,9111,9651,9101,960+4.31%168,300932億3739万+4.14%29.174.39
12/211,8751,8951,8671,879-0.48%83,900893億8421万+0.11%27.964.21
12/201,8901,9041,8791,8880%109,000898億1234万+0.64%28.094.23
12/191,8881,8961,8711,888-0.32%93,900898億1234万+0.8%28.094.23
12/181,8881,9021,8721,894+0.11%73,000900億9776万+1.28%28.184.24
12/151,8761,8991,8661,892+0.16%88,900900億262万+1.39%28.154.24
12/141,8991,9141,8761,889+1.4%107,900898億5991万+1.4%28.114.23
12/131,8601,8791,8491,863-0.16%102,500886億2309万+0.16%27.724.17
12/121,9091,9271,8651,866-0.74%96,200887億6580万+0.43%27.774.18
12/111,8571,8831,8401,880+2.9%231,600894億3178万+1.29%27.974.21
12/081,8411,8581,8171,827-1.77%106,400869億1057万-1.35%27.194.09
12/071,8911,8911,8561,860-2.87%74,600884億8038万+0.49%27.684.16
12/061,8531,9181,8531,915+3.01%99,900910億9674万+3.79%28.54.29
12/051,8831,9001,8591,859-0.69%83,400884億3281万+1.36%27.664.16
12/041,8751,8901,8551,872-1.06%153,700890億5122万+2.35%27.864.19
12/011,9251,9251,8841,892-2.57%163,300900億262万+3.84%28.154.24
11/301,9501,9721,9361,942-1.67%109,300923億8113万+6.94%28.94.35
11/291,9301,9761,9301,975+2.81%125,700939億5094万+9.24%29.394.42
11/281,8951,9481,8901,921-0.16%129,800913億8216万+6.84%28.584.3
11/271,8941,9531,8941,924+2.72%169,300915億2487万+7.37%28.634.31
11/241,8451,8751,8291,873+1.3%162,300890億9879万+4.81%27.874.19
11/221,8441,8761,8401,849+1.32%173,500879億5711万+3.59%27.514.14
11/211,8221,8481,8061,825+1.22%147,400868億1543万+2.18%27.164.09
11/201,8191,8381,8031,803-0.88%95,100857億6889万+0.95%26.834.04
11/171,8221,8241,7921,819-0.16%110,900865億3001万+1.79%27.074.07
11/161,8271,8271,7961,822-1.67%108,200866億7272万+1.79%27.114.08
11/151,8301,8561,8161,853+2.04%110,700881億4739万+3.46%27.574.15
11/141,8001,8271,7961,816+0.44%80,000863億8730万+1.28%27.024.07
11/131,8271,8271,7941,808+0.22%57,700860億674万+0.61%26.94.05
11/101,8091,8191,7861,804-1.2%78,900858億1646万+0.17%26.844.04
11/091,8061,8331,8041,826+1.11%57,800868億6300万+1.22%27.174.09
11/081,8021,8221,7921,806-0.5%118,800859億1160万-0.11%26.874.04
11/071,8131,8211,7991,815+0.28%100,000863億3973万+0.06%27.014.06
11/061,8331,8411,8031,810+0.95%144,000861億188万-0.49%26.934.05
11/021,7971,8211,7831,793+0.56%116,000852億9318万-1.7%26.684.01
11/011,7831,7971,7441,783+3.12%196,100848億1748万-2.62%26.533.99
10/311,6741,7411,6251,729+5.23%317,400822億4870万-5.83%25.733.87
10/301,6991,6991,6371,643-4.03%205,800781億5767万-10.85%24.453.68

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
368
589,000
4/13
63
101,000
8/21
8,220,800
5,138
9/20
--+61.98%
10/3
-29.41%
1/22
2009年
3月期
183
292,000
5/28
53
84,000
10/7
1,299,200
812
5/23
--+42.81%
1/19
-38.81%
10/7
2010年
3月期
205
328,000
7/10
81
130,000
4/1
1,065,600
666
7/10
--+38.1%
7/3
-19.99%
11/16
2011年
3月期
194
310,000
2/25
109
175,000
3/17

175,000
3/16
420,800
263
2/25
62億6262万35億3535万+25.8%
2/8
-31.53%
3/15
2012年
3月期
167
1,335
7/21
86
690
1/20
770,400
96,300
3/14
53億9393万27億8787万+25.29%
7/20
-17.82%
11/28
2013年
3月期
498
1,992
3/29
87
695
7/24
4,293,600
536,700
1/31
160億9695万28億807万+65.61%
4/23
-9.81%
12/21
2014年
3月期
1,165
4,660
5/8
405
1,620
4/2
7,177,200
1,794,300
4/22
376億5652万130億9089万+65.48%
5/9
-34.22%
6/7
2015年
3月期
606
2,425
4/21
396
1,585
10/17
957,600
239,400
11/4
248億4703万162億4022万+13.56%
11/4
-12.36%
10/17
2016年
3月期
700
2,800
12/18
457
1,826
5/1
930,000
232,500
7/9
289億7048万187億6361万+18.85%
5/28
-18.46%
8/25
2017年
3月期
834
3,335
7/14
544
2,176
5/16
858,800
214,700
8/1
345億591万225億1420万+15.16%
6/30
-11.19%
8/3
2018年
3月期
1,156
4,625
3/1
555
2,218
4/17
680,400
170,100
4/14
486億7627万229億5319万+17.14%
3/1
-9.22%
2/9
2019年
3月期
1,299
10/2
880
12/25
819,400
409,700
7/31
547億4557万370億8707万+18.23%
7/31
-16.57%
12/25
2020年
3月期
1,645
3/31
1,075
8/6

4/8
563,100
3/31
699億2302万456億9438万+27.04%
4/10
-12.17%
8/5
2021年
3月期
2,803
7/30
1,561
4/3
1,767,000
7/31
1191億4543万663億5249万+18.85%
7/3
-14.63%
11/2
2022年
3月期
2,845
11/4
1,757
1/28
855,700
10/28
1325億9805万821億2604万+12.36%
11/2
-15.83%
1/19
2023年
3月期
2,594
11/28
1,854
5/16
398,900
3/9
1225億6598万868億5137万+8.5%
10/4
-8.97%
12/6
最新1,788
2024/3/28
130,300851億4116万-5.6%
1,894

年間値上がり率

2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
88%(1.88倍)
2010/12/30 vs 2009/12/30
-17%(0.83倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
105%(2.05倍)
2013/12/30 vs 2012/12/28
236%(3.36倍)
2014/12/30 vs 2013/12/30
-29%(0.71倍)
2015/12/30 vs 2014/12/30
48%(1.48倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
79%(1.79倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
-16%(0.84倍)
2024/03/28 vs 2023/12/29
-13%(0.87倍)
過去安値
53円(2008/10/07)
3306%(34.06倍)
1,788円(3/28)