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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 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 |
| 2025/04/22 | 1,394 | 1,398 | 1,385 | 1,397 | +17 | +1.2% | 3,200 |
| 2025/04/21 | 1,390 | 1,398 | 1,380 | 1,380 | -1 | -0.1% | 2,700 |
| 2025/04/18 | 1,380 | 1,389 | 1,371 | 1,381 | +10 | +0.7% | 2,800 |
| 2025/04/17 | 1,377 | 1,379 | 1,370 | 1,371 | -6 | -0.4% | 10,600 |
| 2025/04/16 | 1,377 | 1,378 | 1,377 | 1,377 | -2 | -0.1% | 800 |
| 2025/04/15 | 1,383 | 1,400 | 1,379 | 1,379 | -7 | -0.5% | 5,900 |
| 2025/04/14 | 1,374 | 1,395 | 1,374 | 1,386 | +22 | +1.6% | 12,600 |
| 2025/04/11 | 1,341 | 1,383 | 1,341 | 1,364 | -7 | -0.5% | 7,200 |
| 2025/04/10 | 1,363 | 1,373 | 1,350 | 1,371 | +61 | +4.7% | 13,800 |
| 2025/04/09 | 1,333 | 1,334 | 1,306 | 1,310 | -48 | -3.5% | 20,300 |
| 2025/04/08 | 1,312 | 1,358 | 1,311 | 1,358 | +73 | +5.7% | 28,700 |
| 2025/04/07 | 1,300 | 1,323 | 1,260 | 1,285 | -66 | -4.9% | 44,600 |
| 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 |
1～
50
件表示中 / 2788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 | 146,200円 | +26.9% | +57.4% | 5.75% | 6.59倍 | 0.78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 |
| サンセイランデ | 113,400円 | +0.1% | +0.9% | 3.70% | 8.58倍 | 0.72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 |
| リアルゲイト | 169,600円 | +19.5% | +31.2% | 0.00% | 16.99倍 | 3.02倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| ランディックス | 320,500円 | +18.4% | +8.9% | 2.50% | 6.10倍 | 1.09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 |
| 長 栄 | 200,400円 | +4.7% | -6.2% | 4.99% | 9.56倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
