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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,525 | 1,533 | 1,522 | 1,523 | -1 | -0.1% | 8,800 |
| 2024/04/11 | 1,525 | 1,531 | 1,518 | 1,524 | -7 | -0.5% | 16,800 |
| 2024/04/10 | 1,529 | 1,537 | 1,525 | 1,531 | -2 | -0.1% | 12,700 |
| 2024/04/09 | 1,539 | 1,540 | 1,527 | 1,533 | -8 | -0.5% | 22,900 |
| 2024/04/08 | 1,546 | 1,555 | 1,541 | 1,541 | -8 | -0.5% | 15,200 |
| 2024/04/05 | 1,545 | 1,558 | 1,537 | 1,549 | -10 | -0.6% | 28,700 |
| 2024/04/04 | 1,568 | 1,568 | 1,556 | 1,559 | +6 | +0.4% | 5,400 |
| 2024/04/03 | 1,550 | 1,559 | 1,545 | 1,553 | -1 | -0.1% | 13,900 |
| 2024/04/02 | 1,575 | 1,575 | 1,550 | 1,554 | -18 | -1.1% | 16,500 |
| 2024/04/01 | 1,584 | 1,590 | 1,560 | 1,572 | -16 | -1% | 25,300 |
| 2024/03/29 | 1,566 | 1,588 | 1,566 | 1,588 | +22 | +1.4% | 21,500 |
| 2024/03/28 | 1,570 | 1,582 | 1,561 | 1,566 | -44 | -2.7% | 41,500 |
| 2024/03/27 | 1,597 | 1,615 | 1,595 | 1,610 | +13 | +0.8% | 49,400 |
| 2024/03/26 | 1,596 | 1,601 | 1,590 | 1,597 | ±0 | ±0% | 16,400 |
| 2024/03/25 | 1,600 | 1,603 | 1,590 | 1,597 | -1 | -0.1% | 31,500 |
| 2024/03/22 | 1,610 | 1,610 | 1,596 | 1,598 | -9 | -0.6% | 19,400 |
| 2024/03/21 | 1,607 | 1,614 | 1,598 | 1,607 | +9 | +0.6% | 37,600 |
| 2024/03/19 | 1,586 | 1,599 | 1,586 | 1,598 | +11 | +0.7% | 10,800 |
| 2024/03/18 | 1,589 | 1,594 | 1,583 | 1,587 | -1 | -0.1% | 14,800 |
| 2024/03/15 | 1,582 | 1,596 | 1,582 | 1,588 | +1 | +0.1% | 16,700 |
| 2024/03/14 | 1,580 | 1,589 | 1,575 | 1,587 | +6 | +0.4% | 9,200 |
| 2024/03/13 | 1,588 | 1,588 | 1,573 | 1,581 | -1 | -0.1% | 10,100 |
| 2024/03/12 | 1,572 | 1,582 | 1,563 | 1,582 | +5 | +0.3% | 13,600 |
| 2024/03/11 | 1,587 | 1,587 | 1,566 | 1,577 | -10 | -0.6% | 32,500 |
| 2024/03/08 | 1,581 | 1,593 | 1,578 | 1,587 | +6 | +0.4% | 10,400 |
| 2024/03/07 | 1,594 | 1,599 | 1,577 | 1,581 | -12 | -0.8% | 17,900 |
| 2024/03/06 | 1,589 | 1,598 | 1,589 | 1,593 | +5 | +0.3% | 7,600 |
| 2024/03/05 | 1,590 | 1,590 | 1,574 | 1,588 | +7 | +0.4% | 14,000 |
| 2024/03/04 | 1,597 | 1,597 | 1,580 | 1,581 | -16 | -1% | 17,600 |
| 2024/03/01 | 1,600 | 1,600 | 1,593 | 1,597 | -3 | -0.2% | 13,500 |
| 2024/02/29 | 1,597 | 1,600 | 1,589 | 1,600 | +4 | +0.3% | 14,300 |
| 2024/02/28 | 1,584 | 1,596 | 1,582 | 1,596 | +18 | +1.1% | 15,300 |
| 2024/02/27 | 1,575 | 1,583 | 1,568 | 1,578 | +10 | +0.6% | 14,800 |
| 2024/02/26 | 1,572 | 1,576 | 1,566 | 1,568 | -4 | -0.3% | 19,500 |
| 2024/02/22 | 1,572 | 1,575 | 1,566 | 1,572 | +2 | +0.1% | 10,300 |
| 2024/02/21 | 1,577 | 1,577 | 1,566 | 1,570 | -7 | -0.4% | 12,400 |
| 2024/02/20 | 1,572 | 1,578 | 1,568 | 1,577 | +11 | +0.7% | 9,800 |
| 2024/02/19 | 1,557 | 1,570 | 1,555 | 1,566 | +13 | +0.8% | 12,100 |
| 2024/02/16 | 1,540 | 1,553 | 1,540 | 1,553 | +13 | +0.8% | 11,900 |
| 2024/02/15 | 1,559 | 1,565 | 1,540 | 1,540 | -19 | -1.2% | 21,500 |
| 2024/02/14 | 1,572 | 1,572 | 1,555 | 1,559 | -14 | -0.9% | 14,100 |
| 2024/02/13 | 1,567 | 1,573 | 1,557 | 1,573 | +8 | +0.5% | 19,700 |
| 2024/02/09 | 1,571 | 1,578 | 1,565 | 1,565 | -10 | -0.6% | 12,500 |
| 2024/02/08 | 1,594 | 1,594 | 1,572 | 1,575 | -12 | -0.8% | 18,700 |
| 2024/02/07 | 1,598 | 1,598 | 1,582 | 1,587 | -6 | -0.4% | 16,000 |
| 2024/02/06 | 1,599 | 1,599 | 1,592 | 1,593 | -9 | -0.6% | 11,600 |
| 2024/02/05 | 1,583 | 1,602 | 1,583 | 1,602 | +25 | +1.6% | 50,500 |
| 2024/02/02 | 1,561 | 1,577 | 1,555 | 1,577 | +14 | +0.9% | 22,500 |
| 2024/02/01 | 1,554 | 1,567 | 1,553 | 1,563 | -9 | -0.6% | 23,400 |
| 2024/01/31 | 1,555 | 1,574 | 1,554 | 1,572 | +18 | +1.2% | 18,600 |
151～
200
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
