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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 1,151 | 1,186 | 1,151 | 1,177 | +15 | +1.3% | 7,700 |
| 2018/07/11 | 1,169 | 1,169 | 1,145 | 1,162 | +4 | +0.3% | 5,500 |
| 2018/07/10 | 1,147 | 1,175 | 1,142 | 1,158 | +16 | +1.4% | 9,000 |
| 2018/07/09 | 1,144 | 1,150 | 1,128 | 1,142 | +10 | +0.9% | 9,100 |
| 2018/07/06 | 1,148 | 1,148 | 1,127 | 1,132 | -4 | -0.4% | 7,100 |
| 2018/07/05 | 1,150 | 1,150 | 1,128 | 1,136 | -12 | -1% | 7,200 |
| 2018/07/04 | 1,151 | 1,161 | 1,136 | 1,148 | -2 | -0.2% | 5,000 |
| 2018/07/03 | 1,155 | 1,165 | 1,140 | 1,150 | +12 | +1.1% | 10,100 |
| 2018/07/02 | 1,156 | 1,164 | 1,124 | 1,138 | ±0 | ±0% | 6,900 |
| 2018/06/29 | 1,126 | 1,149 | 1,124 | 1,138 | +4 | +0.4% | 5,200 |
| 2018/06/28 | 1,181 | 1,184 | 1,120 | 1,134 | -47 | -4% | 13,000 |
| 2018/06/27 | 1,197 | 1,197 | 1,170 | 1,181 | -12 | -1% | 4,700 |
| 2018/06/26 | 1,194 | 1,195 | 1,180 | 1,193 | +6 | +0.5% | 4,900 |
| 2018/06/25 | 1,228 | 1,228 | 1,174 | 1,187 | -9 | -0.8% | 4,700 |
| 2018/06/22 | 1,197 | 1,197 | 1,184 | 1,196 | -4 | -0.3% | 3,300 |
| 2018/06/21 | 1,195 | 1,200 | 1,186 | 1,200 | +2 | +0.2% | 4,000 |
| 2018/06/20 | 1,167 | 1,200 | 1,167 | 1,198 | +26 | +2.2% | 5,300 |
| 2018/06/19 | 1,191 | 1,191 | 1,165 | 1,172 | -16 | -1.3% | 5,000 |
| 2018/06/18 | 1,200 | 1,200 | 1,179 | 1,188 | -12 | -1% | 5,500 |
| 2018/06/15 | 1,213 | 1,213 | 1,193 | 1,200 | -13 | -1.1% | 9,200 |
| 2018/06/14 | 1,217 | 1,235 | 1,206 | 1,213 | -2 | -0.2% | 5,400 |
| 2018/06/13 | 1,195 | 1,215 | 1,195 | 1,215 | +14 | +1.2% | 7,100 |
| 2018/06/12 | 1,204 | 1,205 | 1,194 | 1,201 | -3 | -0.2% | 4,800 |
| 2018/06/11 | 1,204 | 1,204 | 1,195 | 1,204 | +7 | +0.6% | 5,000 |
| 2018/06/08 | 1,190 | 1,198 | 1,184 | 1,197 | -2 | -0.2% | 8,500 |
| 2018/06/07 | 1,207 | 1,207 | 1,181 | 1,199 | +11 | +0.9% | 15,100 |
| 2018/06/06 | 1,211 | 1,211 | 1,177 | 1,188 | -31 | -2.5% | 13,000 |
| 2018/06/05 | 1,235 | 1,235 | 1,213 | 1,219 | -16 | -1.3% | 9,700 |
| 2018/06/04 | 1,221 | 1,239 | 1,205 | 1,235 | +47 | +4% | 26,400 |
| 2018/06/01 | 1,175 | 1,210 | 1,173 | 1,188 | +6 | +0.5% | 16,300 |
| 2018/05/31 | 1,182 | 1,184 | 1,172 | 1,182 | +14 | +1.2% | 7,000 |
| 2018/05/30 | 1,180 | 1,185 | 1,165 | 1,168 | -15 | -1.3% | 6,400 |
| 2018/05/29 | 1,205 | 1,205 | 1,180 | 1,183 | -25 | -2.1% | 10,000 |
| 2018/05/28 | 1,202 | 1,216 | 1,202 | 1,208 | -9 | -0.7% | 8,700 |
| 2018/05/25 | 1,227 | 1,227 | 1,217 | 1,217 | -11 | -0.9% | 8,600 |
| 2018/05/24 | 1,247 | 1,247 | 1,228 | 1,228 | -21 | -1.7% | 5,500 |
| 2018/05/23 | 1,272 | 1,272 | 1,233 | 1,249 | -23 | -1.8% | 7,900 |
| 2018/05/22 | 1,275 | 1,275 | 1,266 | 1,272 | -2 | -0.2% | 2,100 |
| 2018/05/21 | 1,268 | 1,278 | 1,265 | 1,274 | +14 | +1.1% | 5,400 |
| 2018/05/18 | 1,250 | 1,267 | 1,241 | 1,260 | +14 | +1.1% | 9,100 |
| 2018/05/17 | 1,248 | 1,261 | 1,239 | 1,246 | +5 | +0.4% | 12,100 |
| 2018/05/16 | 1,288 | 1,288 | 1,228 | 1,241 | -40 | -3.1% | 19,900 |
| 2018/05/15 | 1,286 | 1,297 | 1,278 | 1,281 | -2 | -0.2% | 15,800 |
| 2018/05/14 | 1,270 | 1,286 | 1,246 | 1,283 | +10 | +0.8% | 14,000 |
| 2018/05/11 | 1,249 | 1,299 | 1,229 | 1,273 | +55 | +4.5% | 51,300 |
| 2018/05/10 | 1,252 | 1,253 | 1,159 | 1,218 | -30 | -2.4% | 22,900 |
| 2018/05/09 | 1,232 | 1,280 | 1,232 | 1,248 | +21 | +1.7% | 19,300 |
| 2018/05/08 | 1,189 | 1,227 | 1,187 | 1,227 | +47 | +4% | 15,100 |
| 2018/05/07 | 1,190 | 1,190 | 1,160 | 1,180 | -9 | -0.8% | 25,300 |
| 2018/05/02 | 1,180 | 1,191 | 1,174 | 1,189 | +7 | +0.6% | 7,800 |
1651～
1700
件表示中 / 2768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 | 138,100円 | +9.8% | -18.7% | 5.94% | 8.13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 |
| 長 栄 | 203,100円 | +4.6% | -22.5% | 6.15% | 4.90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 |
| サンセイランデ | 103,400円 | +0.1% | +0.9% | 4.06% | 7.91倍 | 0.66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 |
| ツクルバ | 71,600円 | +45.9% | +44.7% | 0.00% | 65.15倍 | 4.92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 |
| ランディックス | 280,300円 | +17.4% | +67.1% | 2.78% | 6.21倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
