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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 1,485 | 1,490 | 1,470 | 1,480 | -5 | -0.3% | 23,600 |
| 2023/08/16 | 1,498 | 1,504 | 1,478 | 1,485 | -13 | -0.9% | 29,900 |
| 2023/08/15 | 1,507 | 1,507 | 1,495 | 1,498 | +3 | +0.2% | 7,800 |
| 2023/08/14 | 1,505 | 1,509 | 1,494 | 1,495 | -10 | -0.7% | 12,400 |
| 2023/08/10 | 1,501 | 1,507 | 1,498 | 1,505 | +4 | +0.3% | 5,300 |
| 2023/08/09 | 1,505 | 1,505 | 1,492 | 1,501 | +8 | +0.5% | 3,800 |
| 2023/08/08 | 1,500 | 1,506 | 1,493 | 1,493 | -6 | -0.4% | 15,000 |
| 2023/08/07 | 1,500 | 1,504 | 1,494 | 1,499 | +4 | +0.3% | 9,400 |
| 2023/08/04 | 1,480 | 1,497 | 1,478 | 1,495 | +19 | +1.3% | 9,800 |
| 2023/08/03 | 1,486 | 1,494 | 1,476 | 1,476 | -7 | -0.5% | 17,800 |
| 2023/08/02 | 1,512 | 1,512 | 1,483 | 1,483 | -32 | -2.1% | 45,100 |
| 2023/08/01 | 1,517 | 1,530 | 1,512 | 1,515 | -18 | -1.2% | 53,400 |
| 2023/07/31 | 1,532 | 1,546 | 1,529 | 1,533 | +17 | +1.1% | 21,900 |
| 2023/07/28 | 1,536 | 1,538 | 1,516 | 1,516 | -26 | -1.7% | 35,400 |
| 2023/07/27 | 1,542 | 1,542 | 1,536 | 1,542 | +1 | +0.1% | 4,200 |
| 2023/07/26 | 1,538 | 1,541 | 1,532 | 1,541 | +3 | +0.2% | 4,700 |
| 2023/07/25 | 1,543 | 1,543 | 1,536 | 1,538 | +1 | +0.1% | 32,000 |
| 2023/07/24 | 1,534 | 1,540 | 1,528 | 1,537 | +3 | +0.2% | 7,100 |
| 2023/07/21 | 1,532 | 1,538 | 1,525 | 1,534 | -3 | -0.2% | 5,900 |
| 2023/07/20 | 1,528 | 1,538 | 1,508 | 1,537 | +10 | +0.7% | 16,100 |
| 2023/07/19 | 1,517 | 1,527 | 1,511 | 1,527 | +19 | +1.3% | 8,900 |
| 2023/07/18 | 1,507 | 1,517 | 1,507 | 1,508 | +1 | +0.1% | 3,800 |
| 2023/07/14 | 1,515 | 1,515 | 1,505 | 1,507 | -6 | -0.4% | 6,800 |
| 2023/07/13 | 1,521 | 1,523 | 1,507 | 1,513 | -8 | -0.5% | 15,300 |
| 2023/07/12 | 1,532 | 1,532 | 1,517 | 1,521 | -8 | -0.5% | 11,100 |
| 2023/07/11 | 1,528 | 1,535 | 1,526 | 1,529 | +1 | +0.1% | 5,700 |
| 2023/07/10 | 1,525 | 1,534 | 1,525 | 1,528 | +3 | +0.2% | 6,500 |
| 2023/07/07 | 1,532 | 1,537 | 1,525 | 1,525 | -7 | -0.5% | 7,800 |
| 2023/07/06 | 1,535 | 1,544 | 1,530 | 1,532 | -5 | -0.3% | 6,800 |
| 2023/07/05 | 1,540 | 1,540 | 1,522 | 1,537 | ±0 | ±0% | 9,900 |
| 2023/07/04 | 1,523 | 1,544 | 1,516 | 1,537 | +17 | +1.1% | 19,100 |
| 2023/07/03 | 1,514 | 1,521 | 1,514 | 1,520 | +9 | +0.6% | 7,000 |
| 2023/06/30 | 1,519 | 1,519 | 1,507 | 1,511 | +5 | +0.3% | 10,300 |
| 2023/06/29 | 1,508 | 1,516 | 1,502 | 1,506 | ±0 | ±0% | 11,800 |
| 2023/06/28 | 1,500 | 1,506 | 1,496 | 1,506 | +5 | +0.3% | 4,400 |
| 2023/06/27 | 1,500 | 1,501 | 1,491 | 1,501 | +2 | +0.1% | 6,900 |
| 2023/06/26 | 1,508 | 1,508 | 1,495 | 1,499 | -9 | -0.6% | 13,300 |
| 2023/06/23 | 1,519 | 1,524 | 1,503 | 1,508 | -11 | -0.7% | 11,900 |
| 2023/06/22 | 1,519 | 1,527 | 1,519 | 1,519 | -2 | -0.1% | 6,800 |
| 2023/06/21 | 1,514 | 1,521 | 1,509 | 1,521 | +7 | +0.5% | 7,100 |
| 2023/06/20 | 1,507 | 1,518 | 1,507 | 1,514 | ±0 | ±0% | 6,300 |
| 2023/06/19 | 1,520 | 1,528 | 1,502 | 1,514 | +15 | +1% | 15,600 |
| 2023/06/16 | 1,500 | 1,504 | 1,496 | 1,499 | -1 | -0.1% | 10,500 |
| 2023/06/15 | 1,495 | 1,514 | 1,490 | 1,500 | +8 | +0.5% | 25,800 |
| 2023/06/14 | 1,486 | 1,493 | 1,483 | 1,492 | +6 | +0.4% | 12,000 |
| 2023/06/13 | 1,482 | 1,488 | 1,476 | 1,486 | +10 | +0.7% | 21,400 |
| 2023/06/12 | 1,472 | 1,478 | 1,470 | 1,476 | +13 | +0.9% | 9,700 |
| 2023/06/09 | 1,464 | 1,470 | 1,463 | 1,463 | -1 | -0.1% | 9,400 |
| 2023/06/08 | 1,466 | 1,471 | 1,461 | 1,464 | -2 | -0.1% | 9,200 |
| 2023/06/07 | 1,475 | 1,483 | 1,465 | 1,466 | -9 | -0.6% | 16,300 |
401～
450
件表示中 / 2760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 | 135,800円 | +9.8% | -18.7% | 6.04% | 8.00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 |
| 明豊エンター | 28,700円 | +41.0% | +5.5% | 3.83% | 6.05倍 | 1.03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 |
| ツクルバ | 74,000円 | +45.9% | +44.7% | 0.00% | 67.33倍 | 5.08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 |
| サンセイランデ | 98,800円 | +0.1% | +0.9% | 4.25% | 7.61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 |
| ＲＥＶＯＬＵＴＩ | 6,600円 | +824.8% | -22.2% | 0.00% | 49.62倍 | 0.42倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
市場注目の銘柄
チャート関連のコラム
