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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,529 | 1,529 | 1,511 | 1,512 | -15 | -1% | 6,200 |
| 2025/06/12 | 1,533 | 1,533 | 1,526 | 1,527 | -3 | -0.2% | 2,800 |
| 2025/06/11 | 1,538 | 1,540 | 1,526 | 1,530 | +2 | +0.1% | 3,400 |
| 2025/06/10 | 1,526 | 1,535 | 1,526 | 1,528 | -4 | -0.3% | 2,500 |
| 2025/06/09 | 1,540 | 1,540 | 1,527 | 1,532 | -3 | -0.2% | 2,800 |
| 2025/06/06 | 1,540 | 1,547 | 1,526 | 1,535 | -1 | -0.1% | 10,700 |
| 2025/06/05 | 1,527 | 1,536 | 1,516 | 1,536 | +12 | +0.8% | 15,100 |
| 2025/06/04 | 1,526 | 1,526 | 1,515 | 1,524 | +6 | +0.4% | 7,800 |
| 2025/06/03 | 1,503 | 1,518 | 1,501 | 1,518 | +15 | +1% | 5,600 |
| 2025/06/02 | 1,490 | 1,504 | 1,490 | 1,503 | +13 | +0.9% | 6,100 |
| 2025/05/30 | 1,490 | 1,507 | 1,467 | 1,490 | -2 | -0.1% | 10,000 |
| 2025/05/29 | 1,484 | 1,492 | 1,482 | 1,492 | +10 | +0.7% | 5,100 |
| 2025/05/28 | 1,480 | 1,488 | 1,480 | 1,482 | +3 | +0.2% | 6,100 |
| 2025/05/27 | 1,470 | 1,480 | 1,470 | 1,479 | +13 | +0.9% | 6,200 |
| 2025/05/26 | 1,470 | 1,487 | 1,466 | 1,466 | -2 | -0.1% | 11,200 |
| 2025/05/23 | 1,463 | 1,469 | 1,463 | 1,468 | +5 | +0.3% | 1,900 |
| 2025/05/22 | 1,465 | 1,465 | 1,452 | 1,463 | +2 | +0.1% | 2,900 |
| 2025/05/21 | 1,467 | 1,470 | 1,461 | 1,461 | -6 | -0.4% | 2,300 |
| 2025/05/20 | 1,467 | 1,477 | 1,451 | 1,467 | ±0 | ±0% | 11,900 |
| 2025/05/19 | 1,467 | 1,479 | 1,465 | 1,467 | +1 | +0.1% | 4,400 |
| 2025/05/16 | 1,472 | 1,480 | 1,465 | 1,466 | +4 | +0.3% | 5,700 |
| 2025/05/15 | 1,474 | 1,477 | 1,460 | 1,462 | -23 | -1.5% | 9,200 |
| 2025/05/14 | 1,468 | 1,485 | 1,461 | 1,485 | +25 | +1.7% | 11,200 |
| 2025/05/13 | 1,451 | 1,468 | 1,448 | 1,460 | +30 | +2.1% | 26,700 |
| 2025/05/12 | 1,420 | 1,430 | 1,406 | 1,430 | +26 | +1.9% | 15,000 |
| 2025/05/09 | 1,401 | 1,409 | 1,395 | 1,404 | +3 | +0.2% | 6,300 |
| 2025/05/08 | 1,410 | 1,410 | 1,401 | 1,401 | -2 | -0.1% | 2,500 |
| 2025/05/07 | 1,403 | 1,407 | 1,402 | 1,403 | ±0 | ±0% | 1,900 |
| 2025/05/02 | 1,411 | 1,411 | 1,403 | 1,403 | -9 | -0.6% | 2,300 |
| 2025/05/01 | 1,422 | 1,423 | 1,412 | 1,412 | -10 | -0.7% | 4,200 |
| 2025/04/30 | 1,417 | 1,432 | 1,411 | 1,422 | +10 | +0.7% | 8,800 |
| 2025/04/28 | 1,405 | 1,418 | 1,404 | 1,412 | +7 | +0.5% | 6,300 |
| 2025/04/25 | 1,399 | 1,411 | 1,395 | 1,405 | +7 | +0.5% | 2,000 |
| 2025/04/24 | 1,405 | 1,405 | 1,398 | 1,398 | -2 | -0.1% | 1,100 |
| 2025/04/23 | 1,399 | 1,412 | 1,397 | 1,400 | +3 | +0.2% | 2,400 |
| 2025/04/22 | 1,394 | 1,398 | 1,385 | 1,397 | +17 | +1.2% | 3,200 |
| 2025/04/21 | 1,390 | 1,398 | 1,380 | 1,380 | -1 | -0.1% | 2,700 |
| 2025/04/18 | 1,380 | 1,389 | 1,371 | 1,381 | +10 | +0.7% | 2,800 |
| 2025/04/17 | 1,377 | 1,379 | 1,370 | 1,371 | -6 | -0.4% | 10,600 |
| 2025/04/16 | 1,377 | 1,378 | 1,377 | 1,377 | -2 | -0.1% | 800 |
| 2025/04/15 | 1,383 | 1,400 | 1,379 | 1,379 | -7 | -0.5% | 5,900 |
| 2025/04/14 | 1,374 | 1,395 | 1,374 | 1,386 | +22 | +1.6% | 12,600 |
| 2025/04/11 | 1,341 | 1,383 | 1,341 | 1,364 | -7 | -0.5% | 7,200 |
| 2025/04/10 | 1,363 | 1,373 | 1,350 | 1,371 | +61 | +4.7% | 13,800 |
| 2025/04/09 | 1,333 | 1,334 | 1,306 | 1,310 | -48 | -3.5% | 20,300 |
| 2025/04/08 | 1,312 | 1,358 | 1,311 | 1,358 | +73 | +5.7% | 28,700 |
| 2025/04/07 | 1,300 | 1,323 | 1,260 | 1,285 | -66 | -4.9% | 44,600 |
| 2025/04/04 | 1,369 | 1,369 | 1,335 | 1,351 | -29 | -2.1% | 31,200 |
| 2025/04/03 | 1,399 | 1,399 | 1,380 | 1,380 | -23 | -1.6% | 17,400 |
| 2025/04/02 | 1,406 | 1,408 | 1,400 | 1,403 | -3 | -0.2% | 10,400 |
1～
50
件表示中 / 2805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 | 152,000円 | +26.9% | +57.4% | 5.53% | 6.86倍 | 0.80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 |
| サンネクスタＧ | 105,400円 | +3.9% | -8.1% | 3.80% | 24.61倍 | 1.24倍 |
|
借り上げ社宅管理代行首位。企業から手数料収受。マンション管理に進出、２０年７月持株会社化 |
| アグレ都市 | 185,600円 | +19.9% | +5.8% | 5.39% | 6.60倍 | 1.47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 |
| ランディックス | 327,500円 | +18.4% | +8.9% | 2.44% | 6.23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 |
| サンセイランデ | 109,200円 | +0.1% | +0.9% | 3.85% | 8.27倍 | 0.69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
