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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/10 | 1,550 | 1,559 | 1,548 | 1,559 | +12 | +0.8% | 4,500 |
| 2024/06/07 | 1,546 | 1,547 | 1,542 | 1,547 | +2 | +0.1% | 1,900 |
| 2024/06/06 | 1,543 | 1,549 | 1,542 | 1,545 | +2 | +0.1% | 2,600 |
| 2024/06/05 | 1,545 | 1,554 | 1,541 | 1,543 | -7 | -0.5% | 1,800 |
| 2024/06/04 | 1,553 | 1,555 | 1,545 | 1,550 | +1 | +0.1% | 2,100 |
| 2024/06/03 | 1,536 | 1,551 | 1,536 | 1,549 | -4 | -0.3% | 7,300 |
| 2024/05/31 | 1,545 | 1,553 | 1,542 | 1,553 | +14 | +0.9% | 4,200 |
| 2024/05/30 | 1,539 | 1,543 | 1,534 | 1,539 | +2 | +0.1% | 6,900 |
| 2024/05/29 | 1,552 | 1,554 | 1,534 | 1,537 | -14 | -0.9% | 8,800 |
| 2024/05/28 | 1,548 | 1,554 | 1,546 | 1,551 | ±0 | ±0% | 6,500 |
| 2024/05/27 | 1,552 | 1,553 | 1,548 | 1,551 | -9 | -0.6% | 15,300 |
| 2024/05/24 | 1,552 | 1,560 | 1,551 | 1,560 | +2 | +0.1% | 6,200 |
| 2024/05/23 | 1,562 | 1,570 | 1,551 | 1,558 | -7 | -0.4% | 8,200 |
| 2024/05/22 | 1,563 | 1,572 | 1,563 | 1,565 | +2 | +0.1% | 4,100 |
| 2024/05/21 | 1,576 | 1,588 | 1,559 | 1,563 | +11 | +0.7% | 31,500 |
| 2024/05/20 | 1,564 | 1,570 | 1,550 | 1,552 | -12 | -0.8% | 18,100 |
| 2024/05/17 | 1,555 | 1,565 | 1,553 | 1,564 | +9 | +0.6% | 7,800 |
| 2024/05/16 | 1,580 | 1,580 | 1,555 | 1,555 | -25 | -1.6% | 12,400 |
| 2024/05/15 | 1,575 | 1,581 | 1,571 | 1,580 | +15 | +1% | 6,200 |
201～
250
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 | 3.01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 | 5.34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
