イーグランドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,369 | 1,369 | 1,335 | 1,351 | -29 | -2.1% | 31,200 |
| 2025/04/03 | 1,399 | 1,399 | 1,380 | 1,380 | -23 | -1.6% | 17,400 |
| 2025/04/02 | 1,406 | 1,408 | 1,400 | 1,403 | -3 | -0.2% | 10,400 |
| 2025/04/01 | 1,406 | 1,414 | 1,404 | 1,406 | ±0 | ±0% | 5,600 |
| 2025/03/31 | 1,413 | 1,413 | 1,402 | 1,406 | -9 | -0.6% | 7,200 |
| 2025/03/28 | 1,394 | 1,441 | 1,394 | 1,415 | -50 | -3.4% | 30,500 |
| 2025/03/27 | 1,472 | 1,487 | 1,465 | 1,465 | -7 | -0.5% | 19,900 |
| 2025/03/26 | 1,472 | 1,476 | 1,459 | 1,472 | +2 | +0.1% | 11,900 |
| 2025/03/25 | 1,472 | 1,472 | 1,465 | 1,470 | -4 | -0.3% | 2,900 |
| 2025/03/24 | 1,460 | 1,477 | 1,455 | 1,474 | +10 | +0.7% | 6,400 |
| 2025/03/21 | 1,458 | 1,479 | 1,455 | 1,464 | +4 | +0.3% | 9,600 |
| 2025/03/19 | 1,450 | 1,460 | 1,450 | 1,460 | +10 | +0.7% | 5,300 |
| 2025/03/18 | 1,449 | 1,453 | 1,446 | 1,450 | +6 | +0.4% | 4,600 |
| 2025/03/17 | 1,443 | 1,452 | 1,443 | 1,444 | -2 | -0.1% | 8,900 |
| 2025/03/14 | 1,447 | 1,448 | 1,440 | 1,446 | -4 | -0.3% | 1,900 |
| 2025/03/13 | 1,450 | 1,451 | 1,441 | 1,450 | +3 | +0.2% | 2,700 |
| 2025/03/12 | 1,445 | 1,449 | 1,445 | 1,447 | +2 | +0.1% | 5,900 |
| 2025/03/11 | 1,444 | 1,445 | 1,436 | 1,445 | -3 | -0.2% | 5,400 |
| 2025/03/10 | 1,458 | 1,459 | 1,448 | 1,448 | -2 | -0.1% | 3,400 |
| 2025/03/07 | 1,448 | 1,453 | 1,434 | 1,450 | -2 | -0.1% | 13,800 |
| 2025/03/06 | 1,459 | 1,465 | 1,451 | 1,452 | -7 | -0.5% | 6,000 |
| 2025/03/05 | 1,450 | 1,459 | 1,450 | 1,459 | +2 | +0.1% | 4,400 |
| 2025/03/04 | 1,454 | 1,460 | 1,445 | 1,457 | +3 | +0.2% | 3,500 |
| 2025/03/03 | 1,462 | 1,462 | 1,452 | 1,454 | -3 | -0.2% | 4,200 |
| 2025/02/28 | 1,455 | 1,490 | 1,451 | 1,457 | +1 | +0.1% | 7,600 |
| 2025/02/27 | 1,435 | 1,485 | 1,435 | 1,456 | +23 | +1.6% | 7,200 |
| 2025/02/26 | 1,453 | 1,453 | 1,433 | 1,433 | -14 | -1% | 3,700 |
| 2025/02/25 | 1,444 | 1,447 | 1,435 | 1,447 | -4 | -0.3% | 3,400 |
| 2025/02/21 | 1,431 | 1,484 | 1,431 | 1,451 | +5 | +0.3% | 11,000 |
| 2025/02/20 | 1,438 | 1,448 | 1,435 | 1,446 | +8 | +0.6% | 6,700 |
| 2025/02/19 | 1,437 | 1,447 | 1,436 | 1,438 | +1 | +0.1% | 9,400 |
| 2025/02/18 | 1,436 | 1,442 | 1,431 | 1,437 | +1 | +0.1% | 6,300 |
| 2025/02/17 | 1,438 | 1,444 | 1,432 | 1,436 | -2 | -0.1% | 13,600 |
| 2025/02/14 | 1,437 | 1,440 | 1,435 | 1,438 | +3 | +0.2% | 9,200 |
| 2025/02/13 | 1,428 | 1,436 | 1,428 | 1,435 | +8 | +0.6% | 3,000 |
| 2025/02/12 | 1,419 | 1,434 | 1,419 | 1,427 | +2 | +0.1% | 9,000 |
| 2025/02/10 | 1,422 | 1,432 | 1,422 | 1,425 | -3 | -0.2% | 3,900 |
| 2025/02/07 | 1,419 | 1,428 | 1,415 | 1,428 | +14 | +1% | 7,000 |
| 2025/02/06 | 1,412 | 1,417 | 1,410 | 1,414 | +2 | +0.1% | 4,100 |
| 2025/02/05 | 1,416 | 1,419 | 1,409 | 1,412 | -1 | -0.1% | 3,500 |
| 2025/02/04 | 1,404 | 1,415 | 1,404 | 1,413 | +12 | +0.9% | 4,800 |
| 2025/02/03 | 1,437 | 1,437 | 1,400 | 1,401 | -20 | -1.4% | 23,900 |
| 2025/01/31 | 1,433 | 1,439 | 1,416 | 1,421 | +10 | +0.7% | 11,600 |
| 2025/01/30 | 1,436 | 1,448 | 1,411 | 1,411 | -34 | -2.4% | 58,800 |
| 2025/01/29 | 1,428 | 1,445 | 1,428 | 1,445 | +17 | +1.2% | 12,500 |
| 2025/01/28 | 1,425 | 1,434 | 1,425 | 1,428 | -5 | -0.3% | 6,600 |
| 2025/01/27 | 1,422 | 1,433 | 1,420 | 1,433 | +11 | +0.8% | 8,500 |
| 2025/01/24 | 1,411 | 1,425 | 1,408 | 1,422 | +11 | +0.8% | 9,300 |
| 2025/01/23 | 1,418 | 1,418 | 1,407 | 1,411 | -6 | -0.4% | 3,100 |
| 2025/01/22 | 1,417 | 1,417 | 1,408 | 1,417 | +12 | +0.9% | 4,900 |
1～
50
件表示中 / 2758件
類似銘柄と比較する
現在ご覧いただいている「イーグランド」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 |
|---|---|---|---|---|---|---|---|---|
| イーグランド | 135,100円 | +9.8% | -18.7% | 6.07% | 7.95倍 | 0.73倍 |
|
首都圏地盤にマンション・戸建て中古再生事業を展開。販売価格２０００万円以下の物件が中心 |
| アグレ都市 | 157,500円 | +10.8% | +71.7% | 5.90% | 6.01倍 | 1.44倍 |
|
東京地盤にデザイン性高めた戸建て分譲、投資用収益マンションを展開。買収で宿泊事業開始 |
| 長 栄 | 201,600円 | +4.6% | -22.5% | 6.20% | 4.86倍 | 0.85倍 |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
| 明豊エンター | 28,200円 | +41.0% | +5.5% | 3.90% | 5.94倍 | 1.01倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| サンセイランデ | 97,100円 | +0.1% | +0.9% | 4.33% | 7.48倍 | 0.63倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
市場注目の銘柄
チャート関連のコラム
