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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,518 | 1,527 | 1,508 | 1,508 | -21 | -1.4% | 31,100 |
| 2024/04/25 | 1,532 | 1,532 | 1,520 | 1,529 | -1 | -0.1% | 4,900 |
| 2024/04/24 | 1,525 | 1,531 | 1,523 | 1,530 | +6 | +0.4% | 7,000 |
| 2024/04/23 | 1,520 | 1,524 | 1,515 | 1,524 | +6 | +0.4% | 7,200 |
| 2024/04/22 | 1,502 | 1,518 | 1,501 | 1,518 | +27 | +1.8% | 17,800 |
| 2024/04/19 | 1,505 | 1,507 | 1,487 | 1,491 | -27 | -1.8% | 26,600 |
| 2024/04/18 | 1,500 | 1,518 | 1,500 | 1,518 | +18 | +1.2% | 11,900 |
| 2024/04/17 | 1,511 | 1,512 | 1,500 | 1,500 | -11 | -0.7% | 23,900 |
| 2024/04/16 | 1,521 | 1,522 | 1,511 | 1,511 | -13 | -0.9% | 12,000 |
| 2024/04/15 | 1,520 | 1,526 | 1,511 | 1,524 | +1 | +0.1% | 12,300 |
| 2024/04/12 | 1,525 | 1,533 | 1,522 | 1,523 | -1 | -0.1% | 8,800 |
| 2024/04/11 | 1,525 | 1,531 | 1,518 | 1,524 | -7 | -0.5% | 16,800 |
| 2024/04/10 | 1,529 | 1,537 | 1,525 | 1,531 | -2 | -0.1% | 12,700 |
| 2024/04/09 | 1,539 | 1,540 | 1,527 | 1,533 | -8 | -0.5% | 22,900 |
| 2024/04/08 | 1,546 | 1,555 | 1,541 | 1,541 | -8 | -0.5% | 15,200 |
| 2024/04/05 | 1,545 | 1,558 | 1,537 | 1,549 | -10 | -0.6% | 28,700 |
| 2024/04/04 | 1,568 | 1,568 | 1,556 | 1,559 | +6 | +0.4% | 5,400 |
| 2024/04/03 | 1,550 | 1,559 | 1,545 | 1,553 | -1 | -0.1% | 13,900 |
| 2024/04/02 | 1,575 | 1,575 | 1,550 | 1,554 | -18 | -1.1% | 16,500 |
| 2024/04/01 | 1,584 | 1,590 | 1,560 | 1,572 | -16 | -1% | 25,300 |
| 2024/03/29 | 1,566 | 1,588 | 1,566 | 1,588 | +22 | +1.4% | 21,500 |
| 2024/03/28 | 1,570 | 1,582 | 1,561 | 1,566 | -44 | -2.7% | 41,500 |
| 2024/03/27 | 1,597 | 1,615 | 1,595 | 1,610 | +13 | +0.8% | 49,400 |
| 2024/03/26 | 1,596 | 1,601 | 1,590 | 1,597 | ±0 | ±0% | 16,400 |
| 2024/03/25 | 1,600 | 1,603 | 1,590 | 1,597 | -1 | -0.1% | 31,500 |
| 2024/03/22 | 1,610 | 1,610 | 1,596 | 1,598 | -9 | -0.6% | 19,400 |
| 2024/03/21 | 1,607 | 1,614 | 1,598 | 1,607 | +9 | +0.6% | 37,600 |
| 2024/03/19 | 1,586 | 1,599 | 1,586 | 1,598 | +11 | +0.7% | 10,800 |
| 2024/03/18 | 1,589 | 1,594 | 1,583 | 1,587 | -1 | -0.1% | 14,800 |
| 2024/03/15 | 1,582 | 1,596 | 1,582 | 1,588 | +1 | +0.1% | 16,700 |
| 2024/03/14 | 1,580 | 1,589 | 1,575 | 1,587 | +6 | +0.4% | 9,200 |
| 2024/03/13 | 1,588 | 1,588 | 1,573 | 1,581 | -1 | -0.1% | 10,100 |
| 2024/03/12 | 1,572 | 1,582 | 1,563 | 1,582 | +5 | +0.3% | 13,600 |
| 2024/03/11 | 1,587 | 1,587 | 1,566 | 1,577 | -10 | -0.6% | 32,500 |
| 2024/03/08 | 1,581 | 1,593 | 1,578 | 1,587 | +6 | +0.4% | 10,400 |
| 2024/03/07 | 1,594 | 1,599 | 1,577 | 1,581 | -12 | -0.8% | 17,900 |
| 2024/03/06 | 1,589 | 1,598 | 1,589 | 1,593 | +5 | +0.3% | 7,600 |
| 2024/03/05 | 1,590 | 1,590 | 1,574 | 1,588 | +7 | +0.4% | 14,000 |
| 2024/03/04 | 1,597 | 1,597 | 1,580 | 1,581 | -16 | -1% | 17,600 |
| 2024/03/01 | 1,600 | 1,600 | 1,593 | 1,597 | -3 | -0.2% | 13,500 |
| 2024/02/29 | 1,597 | 1,600 | 1,589 | 1,600 | +4 | +0.3% | 14,300 |
| 2024/02/28 | 1,584 | 1,596 | 1,582 | 1,596 | +18 | +1.1% | 15,300 |
| 2024/02/27 | 1,575 | 1,583 | 1,568 | 1,578 | +10 | +0.6% | 14,800 |
| 2024/02/26 | 1,572 | 1,576 | 1,566 | 1,568 | -4 | -0.3% | 19,500 |
| 2024/02/22 | 1,572 | 1,575 | 1,566 | 1,572 | +2 | +0.1% | 10,300 |
| 2024/02/21 | 1,577 | 1,577 | 1,566 | 1,570 | -7 | -0.4% | 12,400 |
| 2024/02/20 | 1,572 | 1,578 | 1,568 | 1,577 | +11 | +0.7% | 9,800 |
| 2024/02/19 | 1,557 | 1,570 | 1,555 | 1,566 | +13 | +0.8% | 12,100 |
| 2024/02/16 | 1,540 | 1,553 | 1,540 | 1,553 | +13 | +0.8% | 11,900 |
| 2024/02/15 | 1,559 | 1,565 | 1,540 | 1,540 | -19 | -1.2% | 21,500 |
1～
50
件表示中 / 2530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 | 150,800円 | +5.8% | -22.5% | 5.31% | 7.07倍 | 0.86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 |
| ヨシコン | 132,000円 | +70.0% | +45.9% | 3.86% | 6.05倍 | 0.40倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| 長 栄 | 217,200円 | +1.0% | -10.3% | 4.93% | 6.43倍 | 0.96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 |
| ＡＰＡＭＡＮ | 47,600円 | +0.5% | +6.7% | 4.20% | 14.31倍 | 1.98倍 |
|
賃貸仲介「アパマンショップ」をＦＣ展開。賃貸管理が収益源。社宅サブリース事業を育成 |
| サンセイランデ | 101,900円 | +1.9% | -15.0% | 3.93% | 8.40倍 | 0.70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
