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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,062 | 1,093 | 1,062 | 1,077 | +25 | +2.4% | 43,000 |
| 2021/06/04 | 1,036 | 1,056 | 1,035 | 1,052 | +22 | +2.1% | 32,500 |
| 2021/06/03 | 988 | 1,030 | 988 | 1,030 | +51 | +5.2% | 55,200 |
| 2021/06/02 | 972 | 979 | 972 | 979 | +5 | +0.5% | 5,000 |
| 2021/06/01 | 976 | 978 | 969 | 974 | ±0 | ±0% | 4,900 |
| 2021/05/31 | 976 | 979 | 972 | 974 | +2 | +0.2% | 7,000 |
| 2021/05/28 | 970 | 974 | 966 | 972 | +2 | +0.2% | 8,500 |
| 2021/05/27 | 975 | 978 | 970 | 970 | -6 | -0.6% | 9,700 |
| 2021/05/26 | 976 | 980 | 976 | 976 | ±0 | ±0% | 4,100 |
| 2021/05/25 | 987 | 989 | 974 | 976 | -11 | -1.1% | 8,400 |
| 2021/05/24 | 984 | 989 | 982 | 987 | +10 | +1% | 7,800 |
| 2021/05/21 | 985 | 985 | 977 | 977 | -6 | -0.6% | 15,300 |
| 2021/05/20 | 985 | 985 | 981 | 983 | -2 | -0.2% | 5,500 |
| 2021/05/19 | 985 | 988 | 976 | 985 | -1 | -0.1% | 7,300 |
| 2021/05/18 | 970 | 986 | 967 | 986 | +13 | +1.3% | 16,900 |
| 2021/05/17 | 977 | 978 | 960 | 973 | +4 | +0.4% | 22,600 |
| 2021/05/14 | 960 | 971 | 959 | 969 | +20 | +2.1% | 6,200 |
| 2021/05/13 | 975 | 975 | 945 | 949 | -27 | -2.8% | 17,700 |
| 2021/05/12 | 980 | 985 | 960 | 976 | -7 | -0.7% | 24,900 |
| 2021/05/11 | 977 | 998 | 977 | 983 | +41 | +4.4% | 58,000 |
| 2021/05/10 | 945 | 945 | 914 | 942 | +27 | +3% | 12,700 |
| 2021/05/07 | 909 | 920 | 908 | 915 | +2 | +0.2% | 7,200 |
| 2021/05/06 | 911 | 918 | 911 | 913 | +2 | +0.2% | 6,300 |
| 2021/04/30 | 905 | 917 | 904 | 911 | +12 | +1.3% | 7,600 |
| 2021/04/28 | 917 | 941 | 899 | 899 | -22 | -2.4% | 12,800 |
| 2021/04/27 | 903 | 927 | 902 | 921 | +12 | +1.3% | 6,900 |
| 2021/04/26 | 901 | 912 | 891 | 909 | +8 | +0.9% | 8,400 |
| 2021/04/23 | 919 | 919 | 901 | 901 | -15 | -1.6% | 7,700 |
| 2021/04/22 | 913 | 919 | 913 | 916 | +3 | +0.3% | 4,300 |
| 2021/04/21 | 931 | 931 | 911 | 913 | -33 | -3.5% | 8,800 |
| 2021/04/20 | 961 | 962 | 938 | 946 | -15 | -1.6% | 6,500 |
| 2021/04/19 | 965 | 970 | 958 | 961 | -4 | -0.4% | 7,500 |
| 2021/04/16 | 977 | 977 | 956 | 965 | -12 | -1.2% | 12,300 |
| 2021/04/15 | 961 | 977 | 961 | 977 | +23 | +2.4% | 25,300 |
| 2021/04/14 | 936 | 955 | 936 | 954 | +21 | +2.3% | 13,900 |
| 2021/04/13 | 927 | 934 | 926 | 933 | +16 | +1.7% | 5,900 |
| 2021/04/12 | 932 | 932 | 917 | 917 | -7 | -0.8% | 10,500 |
| 2021/04/09 | 906 | 927 | 906 | 924 | +19 | +2.1% | 10,400 |
| 2021/04/08 | 908 | 920 | 905 | 905 | -3 | -0.3% | 10,800 |
| 2021/04/07 | 907 | 922 | 907 | 908 | +3 | +0.3% | 16,000 |
| 2021/04/06 | 910 | 921 | 905 | 905 | -14 | -1.5% | 14,100 |
| 2021/04/05 | 888 | 928 | 888 | 919 | +30 | +3.4% | 16,500 |
| 2021/04/02 | 905 | 908 | 889 | 889 | -30 | -3.3% | 35,800 |
| 2021/04/01 | 936 | 937 | 915 | 919 | -17 | -1.8% | 15,800 |
| 2021/03/31 | 942 | 942 | 935 | 936 | -11 | -1.2% | 8,600 |
| 2021/03/30 | 960 | 960 | 932 | 947 | -33 | -3.4% | 14,600 |
| 2021/03/29 | 976 | 980 | 970 | 980 | +4 | +0.4% | 14,800 |
| 2021/03/26 | 979 | 981 | 972 | 976 | -1 | -0.1% | 5,600 |
| 2021/03/25 | 975 | 979 | 972 | 977 | +2 | +0.2% | 4,800 |
| 2021/03/24 | 981 | 982 | 965 | 975 | -13 | -1.3% | 17,800 |
851～
900
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
