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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,484 | 1,484 | 1,460 | 1,465 | -16 | -1.1% | 7,100 |
| 2024/09/05 | 1,489 | 1,490 | 1,472 | 1,481 | +5 | +0.3% | 7,400 |
| 2024/09/04 | 1,476 | 1,481 | 1,468 | 1,476 | -14 | -0.9% | 10,800 |
| 2024/09/03 | 1,485 | 1,494 | 1,484 | 1,490 | +2 | +0.1% | 4,200 |
| 2024/09/02 | 1,487 | 1,494 | 1,481 | 1,488 | +1 | +0.1% | 14,000 |
| 2024/08/30 | 1,488 | 1,494 | 1,479 | 1,487 | +7 | +0.5% | 9,600 |
| 2024/08/29 | 1,480 | 1,488 | 1,478 | 1,480 | ±0 | ±0% | 6,200 |
| 2024/08/28 | 1,470 | 1,480 | 1,470 | 1,480 | +4 | +0.3% | 5,600 |
| 2024/08/27 | 1,462 | 1,476 | 1,458 | 1,476 | +18 | +1.2% | 4,700 |
| 2024/08/26 | 1,461 | 1,461 | 1,450 | 1,458 | ±0 | ±0% | 4,600 |
| 2024/08/23 | 1,448 | 1,460 | 1,448 | 1,458 | +10 | +0.7% | 3,500 |
| 2024/08/22 | 1,453 | 1,457 | 1,447 | 1,448 | -5 | -0.3% | 4,900 |
| 2024/08/21 | 1,448 | 1,455 | 1,442 | 1,453 | +7 | +0.5% | 6,000 |
| 2024/08/20 | 1,425 | 1,448 | 1,420 | 1,446 | +37 | +2.6% | 16,200 |
| 2024/08/19 | 1,413 | 1,417 | 1,407 | 1,409 | +8 | +0.6% | 10,300 |
| 2024/08/16 | 1,395 | 1,410 | 1,382 | 1,401 | +19 | +1.4% | 21,300 |
| 2024/08/15 | 1,390 | 1,397 | 1,371 | 1,382 | -8 | -0.6% | 38,800 |
| 2024/08/14 | 1,395 | 1,397 | 1,382 | 1,390 | -11 | -0.8% | 18,800 |
| 2024/08/13 | 1,410 | 1,420 | 1,396 | 1,401 | -8 | -0.6% | 16,200 |
| 2024/08/09 | 1,430 | 1,438 | 1,396 | 1,409 | -5 | -0.4% | 14,600 |
| 2024/08/08 | 1,400 | 1,430 | 1,400 | 1,414 | +18 | +1.3% | 18,600 |
| 2024/08/07 | 1,388 | 1,418 | 1,361 | 1,396 | +41 | +3% | 34,300 |
| 2024/08/06 | 1,315 | 1,369 | 1,303 | 1,355 | +100 | +8% | 58,900 |
| 2024/08/05 | 1,395 | 1,395 | 1,252 | 1,255 | -165 | -11.6% | 78,800 |
| 2024/08/02 | 1,460 | 1,460 | 1,420 | 1,420 | -60 | -4.1% | 44,700 |
| 2024/08/01 | 1,484 | 1,499 | 1,468 | 1,480 | -58 | -3.8% | 64,100 |
| 2024/07/31 | 1,525 | 1,540 | 1,505 | 1,538 | +34 | +2.3% | 24,400 |
| 2024/07/30 | 1,541 | 1,550 | 1,504 | 1,504 | -44 | -2.8% | 39,600 |
| 2024/07/29 | 1,548 | 1,550 | 1,541 | 1,548 | +7 | +0.5% | 7,000 |
| 2024/07/26 | 1,550 | 1,551 | 1,541 | 1,541 | -1 | -0.1% | 4,600 |
| 2024/07/25 | 1,541 | 1,551 | 1,541 | 1,542 | -9 | -0.6% | 8,600 |
| 2024/07/24 | 1,559 | 1,559 | 1,544 | 1,551 | -12 | -0.8% | 11,400 |
| 2024/07/23 | 1,554 | 1,564 | 1,553 | 1,563 | +4 | +0.3% | 4,400 |
| 2024/07/22 | 1,560 | 1,564 | 1,552 | 1,559 | -1 | -0.1% | 6,800 |
| 2024/07/19 | 1,573 | 1,573 | 1,550 | 1,560 | -8 | -0.5% | 15,900 |
| 2024/07/18 | 1,570 | 1,574 | 1,560 | 1,568 | -2 | -0.1% | 13,400 |
| 2024/07/17 | 1,575 | 1,581 | 1,570 | 1,570 | -5 | -0.3% | 5,100 |
| 2024/07/16 | 1,565 | 1,583 | 1,565 | 1,575 | +13 | +0.8% | 9,400 |
| 2024/07/12 | 1,558 | 1,584 | 1,557 | 1,562 | -7 | -0.4% | 11,400 |
| 2024/07/11 | 1,559 | 1,570 | 1,559 | 1,569 | +10 | +0.6% | 3,200 |
| 2024/07/10 | 1,565 | 1,572 | 1,559 | 1,559 | -5 | -0.3% | 4,500 |
| 2024/07/09 | 1,570 | 1,570 | 1,564 | 1,564 | -6 | -0.4% | 4,500 |
| 2024/07/08 | 1,570 | 1,578 | 1,569 | 1,570 | +2 | +0.1% | 1,700 |
| 2024/07/05 | 1,575 | 1,582 | 1,568 | 1,568 | -8 | -0.5% | 5,400 |
| 2024/07/04 | 1,582 | 1,583 | 1,573 | 1,576 | -4 | -0.3% | 4,900 |
| 2024/07/03 | 1,582 | 1,584 | 1,571 | 1,580 | -2 | -0.1% | 7,300 |
| 2024/07/02 | 1,576 | 1,590 | 1,576 | 1,582 | +7 | +0.4% | 4,100 |
| 2024/07/01 | 1,563 | 1,598 | 1,563 | 1,575 | +5 | +0.3% | 16,900 |
| 2024/06/28 | 1,572 | 1,575 | 1,556 | 1,570 | +5 | +0.3% | 5,300 |
| 2024/06/27 | 1,569 | 1,570 | 1,561 | 1,565 | +9 | +0.6% | 7,000 |
51～
100
件表示中 / 2670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 | 135,600円 | +9.8% | -18.7% | 6.05% | 7.98倍 | 0.74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 | 158,600円 | +11.8% | +44.6% | 4.92% | 7.19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 | 207,800円 | +48.7% | +49.8% | 0.00% | 8.25倍 | 2.30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 | 95,800円 | +1.9% | -15.0% | 4.28% | 7.93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 | 71,400円 | -9.5% | -77.4% | 3.36% | 25.99倍 | 0.72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
