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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,448 | 1,453 | 1,434 | 1,450 | -2 | -0.1% | 13,800 |
| 2025/03/06 | 1,459 | 1,465 | 1,451 | 1,452 | -7 | -0.5% | 6,000 |
| 2025/03/05 | 1,450 | 1,459 | 1,450 | 1,459 | +2 | +0.1% | 4,400 |
| 2025/03/04 | 1,454 | 1,460 | 1,445 | 1,457 | +3 | +0.2% | 3,500 |
| 2025/03/03 | 1,462 | 1,462 | 1,452 | 1,454 | -3 | -0.2% | 4,200 |
| 2025/02/28 | 1,455 | 1,490 | 1,451 | 1,457 | +1 | +0.1% | 7,600 |
| 2025/02/27 | 1,435 | 1,485 | 1,435 | 1,456 | +23 | +1.6% | 7,200 |
| 2025/02/26 | 1,453 | 1,453 | 1,433 | 1,433 | -14 | -1% | 3,700 |
| 2025/02/25 | 1,444 | 1,447 | 1,435 | 1,447 | -4 | -0.3% | 3,400 |
| 2025/02/21 | 1,431 | 1,484 | 1,431 | 1,451 | +5 | +0.3% | 11,000 |
| 2025/02/20 | 1,438 | 1,448 | 1,435 | 1,446 | +8 | +0.6% | 6,700 |
| 2025/02/19 | 1,437 | 1,447 | 1,436 | 1,438 | +1 | +0.1% | 9,400 |
| 2025/02/18 | 1,436 | 1,442 | 1,431 | 1,437 | +1 | +0.1% | 6,300 |
| 2025/02/17 | 1,438 | 1,444 | 1,432 | 1,436 | -2 | -0.1% | 13,600 |
| 2025/02/14 | 1,437 | 1,440 | 1,435 | 1,438 | +3 | +0.2% | 9,200 |
| 2025/02/13 | 1,428 | 1,436 | 1,428 | 1,435 | +8 | +0.6% | 3,000 |
| 2025/02/12 | 1,419 | 1,434 | 1,419 | 1,427 | +2 | +0.1% | 9,000 |
| 2025/02/10 | 1,422 | 1,432 | 1,422 | 1,425 | -3 | -0.2% | 3,900 |
| 2025/02/07 | 1,419 | 1,428 | 1,415 | 1,428 | +14 | +1% | 7,000 |
| 2025/02/06 | 1,412 | 1,417 | 1,410 | 1,414 | +2 | +0.1% | 4,100 |
| 2025/02/05 | 1,416 | 1,419 | 1,409 | 1,412 | -1 | -0.1% | 3,500 |
| 2025/02/04 | 1,404 | 1,415 | 1,404 | 1,413 | +12 | +0.9% | 4,800 |
| 2025/02/03 | 1,437 | 1,437 | 1,400 | 1,401 | -20 | -1.4% | 23,900 |
| 2025/01/31 | 1,433 | 1,439 | 1,416 | 1,421 | +10 | +0.7% | 11,600 |
| 2025/01/30 | 1,436 | 1,448 | 1,411 | 1,411 | -34 | -2.4% | 58,800 |
| 2025/01/29 | 1,428 | 1,445 | 1,428 | 1,445 | +17 | +1.2% | 12,500 |
| 2025/01/28 | 1,425 | 1,434 | 1,425 | 1,428 | -5 | -0.3% | 6,600 |
| 2025/01/27 | 1,422 | 1,433 | 1,420 | 1,433 | +11 | +0.8% | 8,500 |
| 2025/01/24 | 1,411 | 1,425 | 1,408 | 1,422 | +11 | +0.8% | 9,300 |
| 2025/01/23 | 1,418 | 1,418 | 1,407 | 1,411 | -6 | -0.4% | 3,100 |
| 2025/01/22 | 1,417 | 1,417 | 1,408 | 1,417 | +12 | +0.9% | 4,900 |
| 2025/01/21 | 1,415 | 1,415 | 1,403 | 1,405 | -7 | -0.5% | 4,400 |
| 2025/01/20 | 1,401 | 1,420 | 1,396 | 1,412 | +11 | +0.8% | 12,800 |
| 2025/01/17 | 1,403 | 1,406 | 1,392 | 1,401 | -6 | -0.4% | 16,900 |
| 2025/01/16 | 1,417 | 1,426 | 1,407 | 1,407 | -14 | -1% | 24,400 |
| 2025/01/15 | 1,429 | 1,429 | 1,416 | 1,421 | -13 | -0.9% | 6,400 |
| 2025/01/14 | 1,424 | 1,434 | 1,415 | 1,434 | +11 | +0.8% | 11,200 |
| 2025/01/10 | 1,423 | 1,432 | 1,422 | 1,423 | -4 | -0.3% | 4,800 |
| 2025/01/09 | 1,449 | 1,449 | 1,425 | 1,427 | -14 | -1% | 11,900 |
| 2025/01/08 | 1,450 | 1,450 | 1,441 | 1,441 | -8 | -0.6% | 8,500 |
| 2025/01/07 | 1,443 | 1,449 | 1,434 | 1,449 | +14 | +1% | 10,600 |
| 2025/01/06 | 1,430 | 1,440 | 1,423 | 1,435 | +20 | +1.4% | 21,700 |
| 2024/12/30 | 1,396 | 1,415 | 1,396 | 1,415 | +18 | +1.3% | 12,000 |
| 2024/12/27 | 1,373 | 1,399 | 1,373 | 1,397 | +26 | +1.9% | 14,800 |
| 2024/12/26 | 1,373 | 1,378 | 1,369 | 1,371 | -2 | -0.1% | 10,700 |
| 2024/12/25 | 1,371 | 1,377 | 1,367 | 1,373 | ±0 | ±0% | 14,300 |
| 2024/12/24 | 1,372 | 1,378 | 1,370 | 1,373 | -3 | -0.2% | 10,400 |
| 2024/12/23 | 1,380 | 1,386 | 1,376 | 1,376 | -4 | -0.3% | 10,200 |
| 2024/12/20 | 1,384 | 1,387 | 1,380 | 1,380 | ±0 | ±0% | 4,500 |
| 2024/12/19 | 1,383 | 1,387 | 1,380 | 1,380 | -6 | -0.4% | 4,000 |
51～
100
件表示中 / 2789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 | 146,300円 | +26.9% | +57.4% | 5.74% | 6.60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 | 113,600円 | +0.1% | +0.9% | 3.70% | 8.60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 | 169,500円 | +19.5% | +31.2% | 0.00% | 16.98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 | 326,000円 | +18.4% | +8.9% | 2.45% | 6.20倍 | 1.11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 |
| ツクルバ | 77,600円 | +45.9% | +44.7% | 0.00% | 70.61倍 | 5.33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 |
市場注目の銘柄
チャート関連のコラム
