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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 1,391 | 1,391 | 1,385 | 1,386 | -4 | -0.3% | 6,400 |
| 2024/12/17 | 1,392 | 1,394 | 1,390 | 1,390 | -4 | -0.3% | 5,500 |
| 2024/12/16 | 1,396 | 1,396 | 1,392 | 1,394 | +2 | +0.1% | 2,800 |
| 2024/12/13 | 1,394 | 1,394 | 1,387 | 1,392 | +4 | +0.3% | 4,600 |
| 2024/12/12 | 1,387 | 1,393 | 1,387 | 1,388 | -1 | -0.1% | 11,000 |
| 2024/12/11 | 1,388 | 1,389 | 1,383 | 1,389 | +4 | +0.3% | 3,500 |
| 2024/12/10 | 1,384 | 1,389 | 1,384 | 1,385 | +1 | +0.1% | 2,900 |
| 2024/12/09 | 1,378 | 1,388 | 1,378 | 1,384 | +1 | +0.1% | 31,300 |
| 2024/12/06 | 1,375 | 1,383 | 1,373 | 1,383 | +8 | +0.6% | 6,300 |
| 2024/12/05 | 1,373 | 1,378 | 1,371 | 1,375 | +3 | +0.2% | 3,500 |
| 2024/12/04 | 1,375 | 1,379 | 1,370 | 1,372 | -3 | -0.2% | 3,400 |
| 2024/12/03 | 1,373 | 1,376 | 1,367 | 1,375 | +5 | +0.4% | 7,900 |
| 2024/12/02 | 1,373 | 1,373 | 1,366 | 1,370 | +1 | +0.1% | 5,500 |
| 2024/11/29 | 1,371 | 1,371 | 1,363 | 1,369 | ±0 | ±0% | 2,400 |
| 2024/11/28 | 1,366 | 1,378 | 1,365 | 1,369 | -3 | -0.2% | 6,000 |
| 2024/11/27 | 1,375 | 1,386 | 1,366 | 1,372 | -8 | -0.6% | 7,900 |
| 2024/11/26 | 1,380 | 1,386 | 1,377 | 1,380 | ±0 | ±0% | 2,400 |
| 2024/11/25 | 1,376 | 1,390 | 1,376 | 1,380 | +5 | +0.4% | 7,000 |
| 2024/11/22 | 1,368 | 1,382 | 1,356 | 1,375 | +19 | +1.4% | 14,700 |
| 2024/11/21 | 1,363 | 1,364 | 1,355 | 1,356 | -7 | -0.5% | 8,500 |
| 2024/11/20 | 1,367 | 1,374 | 1,363 | 1,363 | -4 | -0.3% | 14,500 |
| 2024/11/19 | 1,361 | 1,374 | 1,361 | 1,367 | +6 | +0.4% | 3,700 |
| 2024/11/18 | 1,355 | 1,371 | 1,355 | 1,361 | +1 | +0.1% | 7,500 |
| 2024/11/15 | 1,362 | 1,365 | 1,360 | 1,360 | +2 | +0.1% | 4,700 |
| 2024/11/14 | 1,362 | 1,364 | 1,351 | 1,358 | +8 | +0.6% | 10,700 |
| 2024/11/13 | 1,351 | 1,358 | 1,350 | 1,350 | -2 | -0.1% | 7,600 |
| 2024/11/12 | 1,360 | 1,367 | 1,350 | 1,352 | -2 | -0.1% | 10,900 |
| 2024/11/11 | 1,350 | 1,360 | 1,340 | 1,354 | +2 | +0.1% | 11,000 |
| 2024/11/08 | 1,364 | 1,370 | 1,351 | 1,352 | -4 | -0.3% | 13,000 |
| 2024/11/07 | 1,355 | 1,368 | 1,352 | 1,356 | +1 | +0.1% | 10,400 |
| 2024/11/06 | 1,355 | 1,361 | 1,351 | 1,355 | +5 | +0.4% | 8,200 |
51～
100
件表示中 / 2758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 | 135,100円 | +9.8% | -18.7% | 6.07% | 7.95倍 | 0.73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 | 157,500円 | +10.8% | +71.7% | 5.90% | 6.01倍 | 1.44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 |
| 長 栄 | 201,600円 | +4.6% | -22.5% | 6.20% | 4.86倍 | 0.85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 |
| 明豊エンター | 28,200円 | +41.0% | +5.5% | 3.90% | 5.94倍 | 1.01倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| サンセイランデ | 97,100円 | +0.1% | +0.9% | 4.33% | 7.48倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
