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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,423 | 1,432 | 1,411 | 1,411 | -27 | -1.9% | 18,000 |
| 2022/06/14 | 1,431 | 1,438 | 1,407 | 1,438 | -13 | -0.9% | 32,200 |
| 2022/06/13 | 1,472 | 1,477 | 1,451 | 1,451 | -58 | -3.8% | 24,700 |
| 2022/06/10 | 1,510 | 1,517 | 1,501 | 1,509 | -8 | -0.5% | 7,500 |
| 2022/06/09 | 1,511 | 1,526 | 1,501 | 1,517 | +1 | +0.1% | 26,600 |
| 2022/06/08 | 1,513 | 1,516 | 1,501 | 1,516 | +10 | +0.7% | 13,900 |
| 2022/06/07 | 1,506 | 1,515 | 1,498 | 1,506 | +8 | +0.5% | 10,200 |
| 2022/06/06 | 1,476 | 1,504 | 1,466 | 1,498 | +22 | +1.5% | 20,100 |
| 2022/06/03 | 1,481 | 1,481 | 1,469 | 1,476 | +7 | +0.5% | 21,400 |
| 2022/06/02 | 1,473 | 1,487 | 1,467 | 1,469 | -13 | -0.9% | 19,000 |
| 2022/06/01 | 1,450 | 1,484 | 1,450 | 1,482 | +34 | +2.3% | 22,300 |
| 2022/05/31 | 1,456 | 1,466 | 1,432 | 1,448 | -7 | -0.5% | 33,000 |
| 2022/05/30 | 1,459 | 1,484 | 1,451 | 1,455 | +21 | +1.5% | 55,800 |
| 2022/05/27 | 1,421 | 1,434 | 1,408 | 1,434 | +22 | +1.6% | 29,700 |
| 2022/05/26 | 1,413 | 1,419 | 1,407 | 1,412 | -1 | -0.1% | 14,100 |
| 2022/05/25 | 1,402 | 1,414 | 1,385 | 1,413 | +8 | +0.6% | 12,100 |
| 2022/05/24 | 1,423 | 1,423 | 1,396 | 1,405 | -18 | -1.3% | 31,700 |
| 2022/05/23 | 1,415 | 1,423 | 1,404 | 1,423 | +8 | +0.6% | 14,500 |
| 2022/05/20 | 1,392 | 1,415 | 1,388 | 1,415 | +22 | +1.6% | 19,800 |
| 2022/05/19 | 1,371 | 1,394 | 1,352 | 1,393 | +5 | +0.4% | 25,700 |
| 2022/05/18 | 1,381 | 1,394 | 1,376 | 1,388 | +7 | +0.5% | 12,100 |
| 2022/05/17 | 1,363 | 1,385 | 1,358 | 1,381 | +20 | +1.5% | 24,200 |
| 2022/05/16 | 1,386 | 1,386 | 1,360 | 1,361 | -26 | -1.9% | 22,500 |
| 2022/05/13 | 1,365 | 1,388 | 1,363 | 1,387 | +25 | +1.8% | 22,000 |
| 2022/05/12 | 1,389 | 1,406 | 1,362 | 1,362 | -38 | -2.7% | 33,700 |
| 2022/05/11 | 1,388 | 1,425 | 1,382 | 1,400 | +59 | +4.4% | 59,600 |
| 2022/05/10 | 1,369 | 1,369 | 1,340 | 1,341 | -31 | -2.3% | 27,900 |
| 2022/05/09 | 1,366 | 1,378 | 1,360 | 1,372 | +6 | +0.4% | 15,700 |
| 2022/05/06 | 1,356 | 1,377 | 1,356 | 1,366 | -1 | -0.1% | 9,300 |
| 2022/05/02 | 1,365 | 1,375 | 1,354 | 1,367 | +4 | +0.3% | 17,300 |
| 2022/04/28 | 1,321 | 1,363 | 1,321 | 1,363 | +42 | +3.2% | 25,200 |
| 2022/04/27 | 1,313 | 1,329 | 1,310 | 1,321 | -6 | -0.5% | 25,800 |
| 2022/04/26 | 1,322 | 1,335 | 1,320 | 1,327 | +11 | +0.8% | 9,500 |
| 2022/04/25 | 1,326 | 1,331 | 1,312 | 1,316 | -24 | -1.8% | 20,600 |
| 2022/04/22 | 1,336 | 1,347 | 1,324 | 1,340 | -9 | -0.7% | 17,000 |
| 2022/04/21 | 1,355 | 1,356 | 1,331 | 1,349 | +2 | +0.1% | 14,900 |
| 2022/04/20 | 1,357 | 1,365 | 1,344 | 1,347 | -9 | -0.7% | 19,100 |
| 2022/04/19 | 1,332 | 1,362 | 1,332 | 1,356 | +15 | +1.1% | 10,300 |
| 2022/04/18 | 1,340 | 1,347 | 1,322 | 1,341 | -9 | -0.7% | 26,300 |
| 2022/04/15 | 1,362 | 1,372 | 1,335 | 1,350 | -25 | -1.8% | 30,800 |
| 2022/04/14 | 1,372 | 1,375 | 1,355 | 1,375 | +3 | +0.2% | 22,500 |
| 2022/04/13 | 1,351 | 1,372 | 1,341 | 1,372 | +21 | +1.6% | 25,800 |
| 2022/04/12 | 1,381 | 1,387 | 1,351 | 1,351 | -38 | -2.7% | 24,400 |
| 2022/04/11 | 1,397 | 1,399 | 1,371 | 1,389 | -14 | -1% | 27,700 |
| 2022/04/08 | 1,405 | 1,405 | 1,380 | 1,403 | +5 | +0.4% | 20,600 |
| 2022/04/07 | 1,414 | 1,420 | 1,381 | 1,398 | -24 | -1.7% | 23,100 |
| 2022/04/06 | 1,435 | 1,435 | 1,407 | 1,422 | -15 | -1% | 29,600 |
| 2022/04/05 | 1,411 | 1,437 | 1,410 | 1,437 | +34 | +2.4% | 46,300 |
| 2022/04/04 | 1,351 | 1,403 | 1,351 | 1,403 | +56 | +4.2% | 32,000 |
| 2022/04/01 | 1,341 | 1,354 | 1,318 | 1,347 | -5 | -0.4% | 25,400 |
601～
650
件表示中 / 2671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 | 137,500円 | +9.8% | -18.7% | 5.96% | 8.10倍 | 0.75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 | 158,300円 | +11.8% | +44.6% | 4.93% | 7.17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 | 204,700円 | +48.7% | +49.8% | 0.00% | 8.13倍 | 2.27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 | 96,300円 | +1.9% | -15.0% | 4.26% | 7.97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 | 70,500円 | -9.5% | -77.4% | 3.40% | 25.66倍 | 0.71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
