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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/26 | 1,555 | 1,564 | 1,554 | 1,556 | -3 | -0.2% | 2,600 |
| 2024/06/25 | 1,561 | 1,565 | 1,553 | 1,559 | -2 | -0.1% | 4,800 |
| 2024/06/24 | 1,560 | 1,562 | 1,551 | 1,561 | +1 | +0.1% | 4,700 |
| 2024/06/21 | 1,560 | 1,561 | 1,557 | 1,560 | +2 | +0.1% | 20,300 |
| 2024/06/20 | 1,559 | 1,560 | 1,552 | 1,558 | -1 | -0.1% | 4,200 |
| 2024/06/19 | 1,556 | 1,559 | 1,551 | 1,559 | +4 | +0.3% | 6,400 |
| 2024/06/18 | 1,558 | 1,558 | 1,555 | 1,555 | +12 | +0.8% | 1,200 |
| 2024/06/17 | 1,566 | 1,566 | 1,540 | 1,543 | -14 | -0.9% | 9,500 |
| 2024/06/14 | 1,545 | 1,557 | 1,545 | 1,557 | +12 | +0.8% | 3,900 |
| 2024/06/13 | 1,556 | 1,558 | 1,545 | 1,545 | -7 | -0.5% | 4,100 |
| 2024/06/12 | 1,552 | 1,560 | 1,546 | 1,552 | -6 | -0.4% | 4,800 |
| 2024/06/11 | 1,559 | 1,559 | 1,550 | 1,558 | -1 | -0.1% | 2,300 |
151～
200
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
