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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,482 | 1,482 | 1,475 | 1,480 | -1 | -0.1% | 6,700 |
| 2025/07/03 | 1,482 | 1,482 | 1,479 | 1,481 | -1 | -0.1% | 8,600 |
| 2025/07/02 | 1,481 | 1,496 | 1,481 | 1,482 | ±0 | ±0% | 4,700 |
| 2025/07/01 | 1,478 | 1,487 | 1,477 | 1,482 | -10 | -0.7% | 8,600 |
| 2025/06/30 | 1,498 | 1,499 | 1,484 | 1,492 | ±0 | ±0% | 4,700 |
| 2025/06/27 | 1,493 | 1,495 | 1,489 | 1,492 | +9 | +0.6% | 3,300 |
| 2025/06/26 | 1,483 | 1,493 | 1,480 | 1,483 | ±0 | ±0% | 5,800 |
| 2025/06/25 | 1,508 | 1,508 | 1,483 | 1,483 | -25 | -1.7% | 5,400 |
| 2025/06/24 | 1,513 | 1,513 | 1,498 | 1,508 | +2 | +0.1% | 5,600 |
| 2025/06/23 | 1,520 | 1,520 | 1,490 | 1,506 | -17 | -1.1% | 11,900 |
| 2025/06/20 | 1,523 | 1,537 | 1,522 | 1,523 | -7 | -0.5% | 2,800 |
| 2025/06/19 | 1,536 | 1,536 | 1,522 | 1,530 | -3 | -0.2% | 3,900 |
| 2025/06/18 | 1,522 | 1,533 | 1,520 | 1,533 | +17 | +1.1% | 3,500 |
| 2025/06/17 | 1,527 | 1,527 | 1,516 | 1,516 | +5 | +0.3% | 3,100 |
| 2025/06/16 | 1,513 | 1,520 | 1,511 | 1,511 | -1 | -0.1% | 4,100 |
| 2025/06/13 | 1,529 | 1,529 | 1,511 | 1,512 | -15 | -1% | 6,200 |
| 2025/06/12 | 1,533 | 1,533 | 1,526 | 1,527 | -3 | -0.2% | 2,800 |
| 2025/06/11 | 1,538 | 1,540 | 1,526 | 1,530 | +2 | +0.1% | 3,400 |
| 2025/06/10 | 1,526 | 1,535 | 1,526 | 1,528 | -4 | -0.3% | 2,500 |
| 2025/06/09 | 1,540 | 1,540 | 1,527 | 1,532 | -3 | -0.2% | 2,800 |
| 2025/06/06 | 1,540 | 1,547 | 1,526 | 1,535 | -1 | -0.1% | 10,700 |
| 2025/06/05 | 1,527 | 1,536 | 1,516 | 1,536 | +12 | +0.8% | 15,100 |
| 2025/06/04 | 1,526 | 1,526 | 1,515 | 1,524 | +6 | +0.4% | 7,800 |
| 2025/06/03 | 1,503 | 1,518 | 1,501 | 1,518 | +15 | +1% | 5,600 |
| 2025/06/02 | 1,490 | 1,504 | 1,490 | 1,503 | +13 | +0.9% | 6,100 |
| 2025/05/30 | 1,490 | 1,507 | 1,467 | 1,490 | -2 | -0.1% | 10,000 |
| 2025/05/29 | 1,484 | 1,492 | 1,482 | 1,492 | +10 | +0.7% | 5,100 |
| 2025/05/28 | 1,480 | 1,488 | 1,480 | 1,482 | +3 | +0.2% | 6,100 |
| 2025/05/27 | 1,470 | 1,480 | 1,470 | 1,479 | +13 | +0.9% | 6,200 |
| 2025/05/26 | 1,470 | 1,487 | 1,466 | 1,466 | -2 | -0.1% | 11,200 |
| 2025/05/23 | 1,463 | 1,469 | 1,463 | 1,468 | +5 | +0.3% | 1,900 |
| 2025/05/22 | 1,465 | 1,465 | 1,452 | 1,463 | +2 | +0.1% | 2,900 |
| 2025/05/21 | 1,467 | 1,470 | 1,461 | 1,461 | -6 | -0.4% | 2,300 |
| 2025/05/20 | 1,467 | 1,477 | 1,451 | 1,467 | ±0 | ±0% | 11,900 |
| 2025/05/19 | 1,467 | 1,479 | 1,465 | 1,467 | +1 | +0.1% | 4,400 |
| 2025/05/16 | 1,472 | 1,480 | 1,465 | 1,466 | +4 | +0.3% | 5,700 |
| 2025/05/15 | 1,474 | 1,477 | 1,460 | 1,462 | -23 | -1.5% | 9,200 |
| 2025/05/14 | 1,468 | 1,485 | 1,461 | 1,485 | +25 | +1.7% | 11,200 |
| 2025/05/13 | 1,451 | 1,468 | 1,448 | 1,460 | +30 | +2.1% | 26,700 |
| 2025/05/12 | 1,420 | 1,430 | 1,406 | 1,430 | +26 | +1.9% | 15,000 |
| 2025/05/09 | 1,401 | 1,409 | 1,395 | 1,404 | +3 | +0.2% | 6,300 |
| 2025/05/08 | 1,410 | 1,410 | 1,401 | 1,401 | -2 | -0.1% | 2,500 |
| 2025/05/07 | 1,403 | 1,407 | 1,402 | 1,403 | ±0 | ±0% | 1,900 |
| 2025/05/02 | 1,411 | 1,411 | 1,403 | 1,403 | -9 | -0.6% | 2,300 |
| 2025/05/01 | 1,422 | 1,423 | 1,412 | 1,412 | -10 | -0.7% | 4,200 |
| 2025/04/30 | 1,417 | 1,432 | 1,411 | 1,422 | +10 | +0.7% | 8,800 |
| 2025/04/28 | 1,405 | 1,418 | 1,404 | 1,412 | +7 | +0.5% | 6,300 |
| 2025/04/25 | 1,399 | 1,411 | 1,395 | 1,405 | +7 | +0.5% | 2,000 |
| 2025/04/24 | 1,405 | 1,405 | 1,398 | 1,398 | -2 | -0.1% | 1,100 |
| 2025/04/23 | 1,399 | 1,412 | 1,397 | 1,400 | +3 | +0.2% | 2,400 |
1～
50
件表示中 / 2820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 | 148,000円 | +26.9% | +57.4% | 5.68% | 6.68倍 | 0.79倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| サンセイランデ | 111,600円 | +0.1% | +0.9% | 3.76% | 8.45倍 | 0.71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 |
| アールプランナ | 176,200円 | +12.7% | +33.9% | 3.41% | 5.21倍 | 1.66倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ランディックス | 165,000円 | +18.4% | +8.9% | 2.42% | 6.28倍 | 1.12倍 |
|
港区、渋谷区など東京・城南６区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
| ｆａｎｔａｓｉｓ | 5,500円 | +24.9% | -24.7% | 0.00% | 29.26倍 | 1.46倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
市場注目の銘柄
チャート関連のコラム
