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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/05 | 1,365 | 1,365 | 1,348 | 1,350 | -15 | -1.1% | 12,300 |
| 2024/11/01 | 1,373 | 1,378 | 1,358 | 1,365 | -17 | -1.2% | 16,100 |
| 2024/10/31 | 1,363 | 1,397 | 1,360 | 1,382 | +21 | +1.5% | 16,000 |
| 2024/10/30 | 1,371 | 1,373 | 1,361 | 1,361 | -10 | -0.7% | 30,600 |
| 2024/10/29 | 1,348 | 1,384 | 1,348 | 1,371 | +22 | +1.6% | 16,100 |
| 2024/10/28 | 1,351 | 1,357 | 1,342 | 1,349 | -2 | -0.1% | 18,700 |
| 2024/10/25 | 1,356 | 1,363 | 1,351 | 1,351 | -8 | -0.6% | 8,200 |
| 2024/10/24 | 1,368 | 1,368 | 1,355 | 1,359 | -9 | -0.7% | 14,300 |
| 2024/10/23 | 1,374 | 1,374 | 1,366 | 1,368 | -6 | -0.4% | 4,400 |
| 2024/10/22 | 1,382 | 1,382 | 1,366 | 1,374 | -9 | -0.7% | 17,000 |
| 2024/10/21 | 1,381 | 1,384 | 1,378 | 1,383 | +6 | +0.4% | 2,900 |
| 2024/10/18 | 1,386 | 1,390 | 1,375 | 1,377 | -9 | -0.6% | 7,100 |
| 2024/10/17 | 1,392 | 1,394 | 1,386 | 1,386 | -1 | -0.1% | 3,500 |
| 2024/10/16 | 1,385 | 1,399 | 1,384 | 1,387 | +3 | +0.2% | 6,800 |
| 2024/10/15 | 1,387 | 1,389 | 1,373 | 1,384 | -6 | -0.4% | 14,100 |
| 2024/10/11 | 1,371 | 1,395 | 1,371 | 1,390 | -11 | -0.8% | 20,000 |
| 2024/10/10 | 1,413 | 1,413 | 1,401 | 1,401 | -11 | -0.8% | 11,500 |
| 2024/10/09 | 1,422 | 1,438 | 1,411 | 1,412 | -10 | -0.7% | 9,700 |
| 2024/10/08 | 1,435 | 1,435 | 1,420 | 1,422 | -13 | -0.9% | 8,500 |
101～
150
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
