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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,575 | 1,575 | 1,554 | 1,554 | -24 | -1.5% | 42,500 |
| 2024/01/29 | 1,568 | 1,583 | 1,543 | 1,578 | +15 | +1% | 40,400 |
| 2024/01/26 | 1,565 | 1,568 | 1,562 | 1,563 | ±0 | ±0% | 9,800 |
| 2024/01/25 | 1,558 | 1,566 | 1,553 | 1,563 | +12 | +0.8% | 14,900 |
| 2024/01/24 | 1,553 | 1,557 | 1,551 | 1,551 | +1 | +0.1% | 7,000 |
| 2024/01/23 | 1,561 | 1,561 | 1,550 | 1,550 | -1 | -0.1% | 20,300 |
| 2024/01/22 | 1,547 | 1,557 | 1,547 | 1,551 | +3 | +0.2% | 12,600 |
| 2024/01/19 | 1,558 | 1,560 | 1,548 | 1,548 | -8 | -0.5% | 18,600 |
| 2024/01/18 | 1,560 | 1,567 | 1,556 | 1,556 | -2 | -0.1% | 9,900 |
| 2024/01/17 | 1,565 | 1,572 | 1,558 | 1,558 | -2 | -0.1% | 17,700 |
| 2024/01/16 | 1,563 | 1,565 | 1,556 | 1,560 | -3 | -0.2% | 19,200 |
| 2024/01/15 | 1,546 | 1,563 | 1,545 | 1,563 | +17 | +1.1% | 12,400 |
| 2024/01/12 | 1,559 | 1,561 | 1,545 | 1,546 | -11 | -0.7% | 17,600 |
| 2024/01/11 | 1,553 | 1,565 | 1,550 | 1,557 | +7 | +0.5% | 27,100 |
| 2024/01/10 | 1,550 | 1,553 | 1,543 | 1,550 | +4 | +0.3% | 17,700 |
| 2024/01/09 | 1,550 | 1,558 | 1,543 | 1,546 | +4 | +0.3% | 17,100 |
| 2024/01/05 | 1,531 | 1,544 | 1,530 | 1,542 | +14 | +0.9% | 15,500 |
| 2024/01/04 | 1,508 | 1,528 | 1,502 | 1,528 | +29 | +1.9% | 24,000 |
| 2023/12/29 | 1,491 | 1,499 | 1,489 | 1,499 | +8 | +0.5% | 11,300 |
| 2023/12/28 | 1,479 | 1,492 | 1,479 | 1,491 | +13 | +0.9% | 13,300 |
| 2023/12/27 | 1,472 | 1,479 | 1,469 | 1,478 | +6 | +0.4% | 12,700 |
| 2023/12/26 | 1,470 | 1,478 | 1,468 | 1,472 | ±0 | ±0% | 7,700 |
| 2023/12/25 | 1,481 | 1,484 | 1,472 | 1,472 | -13 | -0.9% | 11,200 |
| 2023/12/22 | 1,485 | 1,485 | 1,480 | 1,485 | +4 | +0.3% | 4,400 |
| 2023/12/21 | 1,481 | 1,485 | 1,478 | 1,481 | +2 | +0.1% | 5,400 |
| 2023/12/20 | 1,483 | 1,487 | 1,475 | 1,479 | -1 | -0.1% | 7,700 |
| 2023/12/19 | 1,478 | 1,480 | 1,473 | 1,480 | +4 | +0.3% | 6,400 |
| 2023/12/18 | 1,474 | 1,476 | 1,461 | 1,476 | +4 | +0.3% | 18,000 |
| 2023/12/15 | 1,465 | 1,475 | 1,464 | 1,472 | +8 | +0.5% | 8,900 |
| 2023/12/14 | 1,465 | 1,470 | 1,457 | 1,464 | ±0 | ±0% | 29,500 |
| 2023/12/13 | 1,472 | 1,474 | 1,463 | 1,464 | -10 | -0.7% | 8,400 |
| 2023/12/12 | 1,477 | 1,484 | 1,472 | 1,474 | -4 | -0.3% | 10,500 |
| 2023/12/11 | 1,474 | 1,478 | 1,470 | 1,478 | +8 | +0.5% | 5,100 |
| 2023/12/08 | 1,485 | 1,486 | 1,468 | 1,470 | -13 | -0.9% | 19,500 |
| 2023/12/07 | 1,480 | 1,487 | 1,480 | 1,483 | -2 | -0.1% | 4,900 |
| 2023/12/06 | 1,477 | 1,490 | 1,477 | 1,485 | +8 | +0.5% | 11,100 |
| 2023/12/05 | 1,499 | 1,501 | 1,477 | 1,477 | -24 | -1.6% | 19,400 |
| 2023/12/04 | 1,498 | 1,509 | 1,495 | 1,501 | +3 | +0.2% | 10,600 |
| 2023/12/01 | 1,500 | 1,503 | 1,497 | 1,498 | -1 | -0.1% | 7,900 |
| 2023/11/30 | 1,490 | 1,499 | 1,488 | 1,499 | +11 | +0.7% | 20,300 |
| 2023/11/29 | 1,494 | 1,496 | 1,488 | 1,488 | -6 | -0.4% | 7,800 |
| 2023/11/28 | 1,491 | 1,494 | 1,485 | 1,494 | +5 | +0.3% | 7,300 |
| 2023/11/27 | 1,495 | 1,499 | 1,486 | 1,489 | -3 | -0.2% | 11,800 |
| 2023/11/24 | 1,494 | 1,495 | 1,488 | 1,492 | +9 | +0.6% | 8,900 |
| 2023/11/22 | 1,473 | 1,486 | 1,473 | 1,483 | +10 | +0.7% | 6,000 |
| 2023/11/21 | 1,481 | 1,485 | 1,472 | 1,473 | -5 | -0.3% | 7,700 |
| 2023/11/20 | 1,475 | 1,486 | 1,475 | 1,478 | +4 | +0.3% | 8,700 |
| 2023/11/17 | 1,475 | 1,483 | 1,471 | 1,474 | -1 | -0.1% | 14,000 |
| 2023/11/16 | 1,470 | 1,479 | 1,470 | 1,475 | +3 | +0.2% | 9,400 |
| 2023/11/15 | 1,466 | 1,477 | 1,466 | 1,472 | +9 | +0.6% | 12,400 |
201～
250
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
