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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,422 | 1,430 | 1,401 | 1,410 | -8 | -0.6% | 19,200 |
| 2022/03/24 | 1,415 | 1,423 | 1,396 | 1,418 | -1 | -0.1% | 17,200 |
| 2022/03/23 | 1,412 | 1,428 | 1,405 | 1,419 | +16 | +1.1% | 34,000 |
| 2022/03/22 | 1,389 | 1,403 | 1,383 | 1,403 | +26 | +1.9% | 33,700 |
| 2022/03/18 | 1,370 | 1,383 | 1,360 | 1,377 | +5 | +0.4% | 16,200 |
| 2022/03/17 | 1,370 | 1,380 | 1,347 | 1,372 | +10 | +0.7% | 19,900 |
| 2022/03/16 | 1,358 | 1,365 | 1,347 | 1,362 | +10 | +0.7% | 12,500 |
| 2022/03/15 | 1,326 | 1,354 | 1,326 | 1,352 | +26 | +2% | 18,500 |
| 2022/03/14 | 1,326 | 1,345 | 1,321 | 1,326 | ±0 | ±0% | 17,900 |
| 2022/03/11 | 1,300 | 1,332 | 1,300 | 1,326 | +8 | +0.6% | 24,200 |
| 2022/03/10 | 1,295 | 1,318 | 1,294 | 1,318 | +63 | +5% | 42,400 |
| 2022/03/09 | 1,251 | 1,283 | 1,248 | 1,255 | +4 | +0.3% | 40,100 |
| 2022/03/08 | 1,303 | 1,307 | 1,243 | 1,251 | -63 | -4.8% | 42,100 |
| 2022/03/07 | 1,341 | 1,341 | 1,297 | 1,314 | -31 | -2.3% | 48,100 |
| 2022/03/04 | 1,354 | 1,362 | 1,331 | 1,345 | -8 | -0.6% | 30,800 |
| 2022/03/03 | 1,365 | 1,376 | 1,353 | 1,353 | ±0 | ±0% | 26,200 |
| 2022/03/02 | 1,370 | 1,370 | 1,352 | 1,353 | -26 | -1.9% | 28,500 |
| 2022/03/01 | 1,384 | 1,398 | 1,373 | 1,379 | +2 | +0.1% | 24,400 |
| 2022/02/28 | 1,366 | 1,388 | 1,352 | 1,377 | +30 | +2.2% | 29,900 |
| 2022/02/25 | 1,345 | 1,358 | 1,337 | 1,347 | +14 | +1.1% | 21,100 |
| 2022/02/24 | 1,332 | 1,339 | 1,303 | 1,333 | -15 | -1.1% | 42,700 |
| 2022/02/22 | 1,361 | 1,373 | 1,346 | 1,348 | -23 | -1.7% | 25,000 |
| 2022/02/21 | 1,358 | 1,373 | 1,351 | 1,371 | -5 | -0.4% | 27,300 |
| 2022/02/18 | 1,390 | 1,393 | 1,371 | 1,376 | -20 | -1.4% | 26,500 |
| 2022/02/17 | 1,412 | 1,414 | 1,391 | 1,396 | -12 | -0.9% | 15,400 |
| 2022/02/16 | 1,404 | 1,416 | 1,395 | 1,408 | +22 | +1.6% | 19,200 |
| 2022/02/15 | 1,412 | 1,434 | 1,380 | 1,386 | -41 | -2.9% | 36,200 |
| 2022/02/14 | 1,403 | 1,440 | 1,397 | 1,427 | -2 | -0.1% | 38,100 |
| 2022/02/10 | 1,436 | 1,438 | 1,405 | 1,429 | +6 | +0.4% | 27,200 |
| 2022/02/09 | 1,418 | 1,432 | 1,404 | 1,423 | +14 | +1% | 21,500 |
| 2022/02/08 | 1,395 | 1,419 | 1,395 | 1,409 | +23 | +1.7% | 23,400 |
| 2022/02/07 | 1,390 | 1,400 | 1,377 | 1,386 | +8 | +0.6% | 33,800 |
| 2022/02/04 | 1,390 | 1,392 | 1,366 | 1,378 | -14 | -1% | 31,100 |
| 2022/02/03 | 1,385 | 1,411 | 1,367 | 1,392 | +13 | +0.9% | 52,600 |
| 2022/02/02 | 1,321 | 1,381 | 1,313 | 1,379 | +67 | +5.1% | 67,200 |
| 2022/02/01 | 1,391 | 1,398 | 1,311 | 1,312 | -146 | -10% | 178,800 |
| 2022/01/31 | 1,380 | 1,468 | 1,380 | 1,458 | +89 | +6.5% | 71,000 |
| 2022/01/28 | 1,349 | 1,379 | 1,334 | 1,369 | +39 | +2.9% | 34,900 |
| 2022/01/27 | 1,378 | 1,391 | 1,326 | 1,330 | -52 | -3.8% | 57,300 |
| 2022/01/26 | 1,360 | 1,406 | 1,360 | 1,382 | +14 | +1% | 31,500 |
| 2022/01/25 | 1,391 | 1,396 | 1,351 | 1,368 | -39 | -2.8% | 40,600 |
| 2022/01/24 | 1,391 | 1,414 | 1,370 | 1,407 | +1 | +0.1% | 35,400 |
| 2022/01/21 | 1,399 | 1,410 | 1,379 | 1,406 | -10 | -0.7% | 41,500 |
| 2022/01/20 | 1,403 | 1,432 | 1,388 | 1,416 | -13 | -0.9% | 46,700 |
| 2022/01/19 | 1,484 | 1,495 | 1,428 | 1,429 | -71 | -4.7% | 60,900 |
| 2022/01/18 | 1,483 | 1,501 | 1,483 | 1,500 | +17 | +1.1% | 18,100 |
| 2022/01/17 | 1,518 | 1,519 | 1,482 | 1,483 | -25 | -1.7% | 20,700 |
| 2022/01/14 | 1,510 | 1,510 | 1,483 | 1,508 | ±0 | ±0% | 20,900 |
| 2022/01/13 | 1,505 | 1,520 | 1,491 | 1,508 | +5 | +0.3% | 20,400 |
| 2022/01/12 | 1,480 | 1,505 | 1,480 | 1,503 | +28 | +1.9% | 16,200 |
751～
800
件表示中 / 2767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 | 137,100円 | +9.8% | -18.7% | 5.98% | 8.07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 |
| 長 栄 | 204,000円 | +4.6% | -22.5% | 6.13% | 4.92倍 | 0.86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 |
| サンセイランデ | 102,800円 | +0.1% | +0.9% | 4.09% | 7.87倍 | 0.66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 |
| ツクルバ | 71,400円 | +45.9% | +44.7% | 0.00% | 64.97倍 | 4.91倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| ランディックス | 276,900円 | +17.4% | +67.1% | 2.82% | 6.13倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
