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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,363 | 1,364 | 1,355 | 1,356 | -7 | -0.5% | 8,500 |
| 2024/11/20 | 1,367 | 1,374 | 1,363 | 1,363 | -4 | -0.3% | 14,500 |
| 2024/11/19 | 1,361 | 1,374 | 1,361 | 1,367 | +6 | +0.4% | 3,700 |
| 2024/11/18 | 1,355 | 1,371 | 1,355 | 1,361 | +1 | +0.1% | 7,500 |
| 2024/11/15 | 1,362 | 1,365 | 1,360 | 1,360 | +2 | +0.1% | 4,700 |
| 2024/11/14 | 1,362 | 1,364 | 1,351 | 1,358 | +8 | +0.6% | 10,700 |
| 2024/11/13 | 1,351 | 1,358 | 1,350 | 1,350 | -2 | -0.1% | 7,600 |
| 2024/11/12 | 1,360 | 1,367 | 1,350 | 1,352 | -2 | -0.1% | 10,900 |
| 2024/11/11 | 1,350 | 1,360 | 1,340 | 1,354 | +2 | +0.1% | 11,000 |
| 2024/11/08 | 1,364 | 1,370 | 1,351 | 1,352 | -4 | -0.3% | 13,000 |
| 2024/11/07 | 1,355 | 1,368 | 1,352 | 1,356 | +1 | +0.1% | 10,400 |
| 2024/11/06 | 1,355 | 1,361 | 1,351 | 1,355 | +5 | +0.4% | 8,200 |
| 2024/11/05 | 1,365 | 1,365 | 1,348 | 1,350 | -15 | -1.1% | 12,300 |
| 2024/11/01 | 1,373 | 1,378 | 1,358 | 1,365 | -17 | -1.2% | 16,100 |
| 2024/10/31 | 1,363 | 1,397 | 1,360 | 1,382 | +21 | +1.5% | 16,000 |
| 2024/10/30 | 1,371 | 1,373 | 1,361 | 1,361 | -10 | -0.7% | 30,600 |
| 2024/10/29 | 1,348 | 1,384 | 1,348 | 1,371 | +22 | +1.6% | 16,100 |
| 2024/10/28 | 1,351 | 1,357 | 1,342 | 1,349 | -2 | -0.1% | 18,700 |
| 2024/10/25 | 1,356 | 1,363 | 1,351 | 1,351 | -8 | -0.6% | 8,200 |
| 2024/10/24 | 1,368 | 1,368 | 1,355 | 1,359 | -9 | -0.7% | 14,300 |
| 2024/10/23 | 1,374 | 1,374 | 1,366 | 1,368 | -6 | -0.4% | 4,400 |
| 2024/10/22 | 1,382 | 1,382 | 1,366 | 1,374 | -9 | -0.7% | 17,000 |
| 2024/10/21 | 1,381 | 1,384 | 1,378 | 1,383 | +6 | +0.4% | 2,900 |
| 2024/10/18 | 1,386 | 1,390 | 1,375 | 1,377 | -9 | -0.6% | 7,100 |
| 2024/10/17 | 1,392 | 1,394 | 1,386 | 1,386 | -1 | -0.1% | 3,500 |
| 2024/10/16 | 1,385 | 1,399 | 1,384 | 1,387 | +3 | +0.2% | 6,800 |
| 2024/10/15 | 1,387 | 1,389 | 1,373 | 1,384 | -6 | -0.4% | 14,100 |
| 2024/10/11 | 1,371 | 1,395 | 1,371 | 1,390 | -11 | -0.8% | 20,000 |
| 2024/10/10 | 1,413 | 1,413 | 1,401 | 1,401 | -11 | -0.8% | 11,500 |
| 2024/10/09 | 1,422 | 1,438 | 1,411 | 1,412 | -10 | -0.7% | 9,700 |
| 2024/10/08 | 1,435 | 1,435 | 1,420 | 1,422 | -13 | -0.9% | 8,500 |
| 2024/10/07 | 1,442 | 1,442 | 1,435 | 1,435 | -3 | -0.2% | 6,800 |
| 2024/10/04 | 1,438 | 1,439 | 1,430 | 1,438 | +5 | +0.3% | 3,500 |
| 2024/10/03 | 1,439 | 1,440 | 1,426 | 1,433 | +5 | +0.4% | 3,500 |
| 2024/10/02 | 1,431 | 1,431 | 1,410 | 1,428 | -2 | -0.1% | 8,000 |
| 2024/10/01 | 1,430 | 1,437 | 1,428 | 1,430 | +1 | +0.1% | 3,300 |
| 2024/09/30 | 1,430 | 1,442 | 1,426 | 1,429 | -16 | -1.1% | 9,400 |
| 2024/09/27 | 1,431 | 1,454 | 1,431 | 1,445 | -19 | -1.3% | 15,900 |
| 2024/09/26 | 1,456 | 1,467 | 1,451 | 1,464 | +6 | +0.4% | 32,400 |
| 2024/09/25 | 1,465 | 1,465 | 1,455 | 1,458 | -7 | -0.5% | 15,800 |
| 2024/09/24 | 1,464 | 1,468 | 1,464 | 1,465 | +3 | +0.2% | 6,400 |
| 2024/09/20 | 1,457 | 1,467 | 1,457 | 1,462 | +4 | +0.3% | 4,800 |
| 2024/09/19 | 1,454 | 1,459 | 1,448 | 1,458 | +8 | +0.6% | 2,900 |
| 2024/09/18 | 1,458 | 1,465 | 1,450 | 1,450 | ±0 | ±0% | 6,800 |
| 2024/09/17 | 1,455 | 1,459 | 1,444 | 1,450 | -11 | -0.8% | 5,500 |
| 2024/09/13 | 1,454 | 1,463 | 1,449 | 1,461 | +7 | +0.5% | 2,100 |
| 2024/09/12 | 1,444 | 1,460 | 1,444 | 1,454 | +10 | +0.7% | 7,400 |
| 2024/09/11 | 1,465 | 1,465 | 1,440 | 1,444 | -25 | -1.7% | 9,900 |
| 2024/09/10 | 1,472 | 1,475 | 1,460 | 1,469 | +1 | +0.1% | 2,700 |
| 2024/09/09 | 1,450 | 1,474 | 1,444 | 1,468 | +3 | +0.2% | 11,700 |
1～
50
件表示中 / 2670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 | 135,600円 | +9.8% | -18.7% | 6.05% | 7.98倍 | 0.74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 | 158,600円 | +11.8% | +44.6% | 4.92% | 7.19倍 | 1.45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 |
| グッドライフ | 207,800円 | +48.7% | +49.8% | 0.00% | 8.25倍 | 2.30倍 |
|
投資用新築１棟賃貸マンション軸に不動産マネジメント事業展開。福岡、熊本地盤に沖縄展開 |
| サンセイランデ | 95,800円 | +1.9% | -15.0% | 4.28% | 7.93倍 | 0.64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 |
| コーセーアールイ | 71,400円 | -9.5% | -77.4% | 3.36% | 25.99倍 | 0.72倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
市場注目の銘柄
チャート関連のコラム
