8771 イー・ギャランティ

8771
2024/05/24
時価
653億円
PER 予
18.94倍
2010年以降
6.11-67.38倍
(2010-2024年)
PBR
2.95倍
2010年以降
0.91-10.72倍
(2010-2024年)
配当 予
2.7%
ROE 予
15.55%
ROA 予
11.46%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,376
始値
1,365
高値
1,394
安値
1,358
終値 -0.44%
1,370
出来高 -39.67%
360,900

乖離率

株価(5日)
移動平均値
-0.44%
1,376
株価(25日)
移動平均値
-15.95%
1,630
出来高(5日)
移動平均値
-40.79%
609,500

2023/12/25~2024/05/24

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
05/241,3651,3941,3581,370-0.44%360,900653億3543万-15.95%18.942.95
05/231,3501,3781,3301,376+4.24%598,200656億2157万-16.3%19.022.96
05/221,3101,3251,2871,320-3.3%837,600629億5093万-20.34%18.252.84
05/211,4511,4531,3651,365-5.93%704,100650億9698万-18.41%18.872.93
05/201,4181,4631,4161,451+2.04%546,700691億9833万-14.09%20.063.12
05/171,4451,4851,4101,422-3.59%473,000678億1532万-16.35%19.663.06
05/161,5561,5641,4631,475-15.08%678,100703億4289万-13.84%20.393.17
05/151,7291,7471,7041,737+1.52%228,900828億3770万+0.87%24.013.73
05/141,6801,7181,6651,711+0.71%103,900815億9776万-0.58%23.653.68
05/131,7261,7371,6881,699-1.56%68,900810億2547万-1.28%23.483.65
05/101,7211,7371,7071,726-0.23%96,700823億1311万+0.35%23.863.71
05/091,7241,7421,7041,730+1.41%82,900825億387万+0.46%23.913.72
05/081,7051,7471,7041,706-1.67%138,100813億5931万-1.1%23.583.67
05/071,7291,7381,7061,735+1.4%61,500827億4232万+0.35%23.983.73
05/021,7351,7371,7101,711-1.16%53,100815億9776万-1.16%23.653.68
05/011,7391,7391,7241,7310%47,000825億5156万-0.29%23.933.72
04/301,7391,7391,7191,731-0.12%84,400825億5156万-0.57%23.933.72
04/261,7001,7361,6831,733+0.81%119,800826億4694万-0.69%23.953.73
04/251,7371,7421,7051,719-1.43%107,200819億7928万-1.88%23.763.7
04/241,7321,7701,7311,744+0.69%278,700831億7153万-0.8%24.113.75
04/231,7191,7521,7171,732+0.12%171,400825億9925万-1.87%23.943.72
04/221,6991,7421,6901,730+3.41%200,400823億7931万-2.26%23.913.72
04/191,7201,7201,6561,673-2.73%124,500796億6508万-5.75%23.133.6
04/181,6811,7371,6811,720+0.88%120,200819億313万-3.59%23.783.7
04/171,7171,7341,6891,705-1.16%155,300811億8886万-4.75%23.573.67
04/161,7041,7261,6901,725+1.47%137,400821億4122万-4.01%23.843.71
04/151,7041,7181,6871,700-1.45%126,500809億5077万-5.76%23.53.66
04/121,7771,7791,7191,725-2.21%109,100821億4122万-4.8%23.843.71
04/111,7151,7741,7091,764+2.56%142,100839億9832万-3.02%24.383.79
04/101,7201,7341,7161,720-0.23%103,000819億313万-5.75%23.783.7
04/091,7071,7301,7031,724+1%99,200820億1085万-5.9%23.833.71
04/081,7151,7211,6921,707-0.29%80,100812億8409万-7.23%23.63.67
04/051,6981,7191,6891,712-0.35%52,500815億2218万-7.46%23.663.68
04/041,7001,7321,6911,718+1.6%105,400818億789万-7.68%23.753.69
04/031,7381,7381,6881,691-4.03%242,000805億2220万-9.57%23.373.64
04/021,7861,7971,7511,762-3.03%153,000839億309万-6.23%24.363.79
04/011,8271,8331,8041,817+1.4%93,100865億2208万-3.56%25.123.91
03/291,7821,8001,7811,792+0.22%115,700853億3163万-5.08%26.163.85
03/281,8161,8391,7831,788-2.72%130,300851億4116万-5.6%26.13.84
03/271,8391,8481,8301,838-0.33%171,400875億2206万-3.16%26.833.95
03/261,8291,8521,8261,844+0.33%123,300878億777万-3%26.923.96
03/251,8891,8901,8381,838-3.26%185,600875億2206万-3.36%26.833.95
03/221,8851,9051,8751,900+0.48%107,300904億7439万-0.16%27.734.08
03/211,9141,9231,8911,891-0.32%98,100899億5505万-0.47%27.584.06
03/191,8881,9061,8741,897+0.96%108,900902億4047万-0.05%27.664.07
03/181,8761,8851,8601,879+1.4%104,600893億8421万-0.79%27.44.03
03/151,8701,8741,8531,853-1.44%80,200881億4739万-2.01%27.023.97
03/141,8661,8821,8471,880+0.21%100,800894億3178万-0.58%27.424.03
03/131,9081,9171,8661,876-1%70,900892億4150万-0.69%27.364.02
03/121,8671,8961,8481,895+0.26%84,300901億4533万+0.32%27.634.06
03/111,8801,9071,8731,890-0.53%125,900899億748万+0.16%27.564.05
03/081,8901,9101,8701,900-0.37%100,000903億8319万+0.58%27.714.07
03/071,9141,9361,9001,907+0.58%106,700907億1618万+0.85%27.814.09
03/061,9101,9141,8901,896-0.21%89,900901億9290万+0.16%27.654.07
03/051,9331,9331,8891,900-1.66%93,400903億8319万+0.16%27.714.07
03/041,9591,9851,9321,932-1.38%99,300919億543万+1.58%28.174.14
03/011,9872,0051,9531,959-0.81%109,000931億8982万+2.89%28.574.2
02/291,9491,9771,9421,975+1.33%122,000939億5094万+3.57%28.84.24
02/281,9201,9561,9201,949+1.46%91,300927億1412万+2.1%28.424.18
02/271,9141,9281,9061,921+1.69%86,000913億8216万+0.47%28.014.12
02/261,9021,9221,8871,889-1.1%107,600898億5991万-1.31%27.554.05
02/221,9401,9661,8971,910-1.44%146,800908億5889万-0.37%27.854.1
02/211,9241,9741,8951,938+2.76%185,900921億9085万+0.99%28.264.16
02/201,9301,9301,8831,886-2.23%109,600897億1720万-1.77%27.54.04
02/191,8581,9331,8551,929+3.6%152,700917億6272万+0.16%28.134.14
02/161,8711,9001,8591,862+0.16%126,300885億7552万-3.47%27.153.99
02/151,8271,8731,8211,859+1.7%159,100884億3281万-3.93%27.113.99
02/141,8311,8411,8121,828-0.71%115,000869億5814万-5.82%26.663.92
02/131,8101,8511,8061,841+2.22%197,300875億7655万-5.44%26.853.95
02/091,8131,8371,8011,8010%94,500856億7375万-7.88%26.263.86
02/081,8301,8301,7871,801-2.6%192,800856億7375万-8.3%26.263.86
02/071,8251,8551,8191,849+1.04%163,500879億5711万-6.33%26.963.97
02/061,8701,8841,8301,830-2.5%141,600870億5328万-7.67%26.693.92
02/051,8601,8771,8331,877+1.84%193,000892億8907万-5.58%27.374.03
02/021,9141,9161,8421,843-5.39%408,000876億7169万-7.43%26.883.95
02/011,9131,9731,9081,948+0.52%163,700926億6655万-2.31%28.414.18
01/311,9802,0231,8811,938-1.82%329,300921億9085万-2.86%28.264.16
01/302,0002,0121,9711,974-0.75%163,200939億337万-0.9%28.794.23
01/292,0122,0121,9891,989-1.14%103,900946億1692万0%294.27
01/262,0112,0432,0012,012+0.45%140,900957億1104万+1.36%29.344.32
01/252,0152,0301,9802,003-1.14%107,600952億8291万+1.16%29.214.3
01/242,0182,0432,0062,026+0.25%100,500963億7702万+2.53%29.544.35
01/232,0252,0432,0132,021+0.1%125,300961億3917万+2.59%29.474.33
01/222,0002,0211,9932,019+1.56%75,900960億4403万+2.8%29.444.33
01/191,9841,9991,9821,988+1.48%96,300945億6935万+1.53%28.994.26
01/181,9501,9801,9501,959+0.72%80,200931億8982万+0.31%28.574.2
01/171,9771,9941,9441,945-1.62%154,400925億2384万-0.15%28.364.17
01/162,0082,0111,9751,977-2.61%125,300940億4608万+1.65%28.834.24
01/151,9972,0341,9932,030+1.35%88,800965億6730万+4.53%29.64.35
01/122,0152,0271,9862,003-0.1%72,400952億8291万+3.51%29.214.3
01/112,0132,0141,9822,005-0.3%104,300953億7805万+3.89%29.244.3
01/102,0062,0201,9952,011+0.75%107,000956億6347万+4.41%29.334.31
01/092,0562,0641,9871,996-1.09%123,800949億4991万+3.8%29.114.28
01/052,0602,0772,0152,018-1.42%185,800959億9646万+4.99%29.434.33
01/042,0192,0552,0142,047-0.05%68,300973億7599万+6.73%29.854.39
2023
12/292,0342,0502,0132,048+0.79%87,400974億2356万+7.06%29.874.59
12/282,0152,0321,9942,032+2.32%103,700966億6244万+6.61%29.634.55
12/271,9591,9861,9511,986+1.69%97,600944億7421万+4.58%28.964.45
12/261,9251,9671,9221,953+1.4%82,600929億440万+3.22%28.484.37
12/251,9671,9671,9221,926-1.73%101,600916億2001万+2.12%28.094.31

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
2024年
3月期
2,203
4/3
1,625
10/31
475,000
6/9
1045億7134万773億141万+9.24%
11/29
-10.83%
10/30
最新1,370
2024/5/24
360,900653億3543万-15.95%
1,630

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)
2024/05/24 vs 2023/12/29
-33%(0.67倍)
過去安値
53円(2008/10/07)
2510%(26.1倍)
1,370円(5/24)