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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,735 | 1,735 | 1,711 | 1,719 | -8 | -0.5% | 10,300 |
| 2025/09/16 | 1,724 | 1,738 | 1,720 | 1,727 | +3 | +0.2% | 12,500 |
| 2025/09/12 | 1,731 | 1,737 | 1,724 | 1,724 | -7 | -0.4% | 12,600 |
| 2025/09/11 | 1,754 | 1,754 | 1,730 | 1,731 | -13 | -0.7% | 9,700 |
| 2025/09/10 | 1,720 | 1,774 | 1,674 | 1,744 | +33 | +1.9% | 45,500 |
| 2025/09/09 | 1,724 | 1,729 | 1,711 | 1,711 | -12 | -0.7% | 8,800 |
| 2025/09/08 | 1,710 | 1,725 | 1,710 | 1,723 | +23 | +1.4% | 15,900 |
| 2025/09/05 | 1,715 | 1,718 | 1,690 | 1,700 | -4 | -0.2% | 15,800 |
| 2025/09/04 | 1,700 | 1,705 | 1,692 | 1,704 | +2 | +0.1% | 6,600 |
| 2025/09/03 | 1,695 | 1,705 | 1,690 | 1,702 | +10 | +0.6% | 13,900 |
| 2025/09/02 | 1,694 | 1,695 | 1,690 | 1,692 | +9 | +0.5% | 3,900 |
| 2025/09/01 | 1,687 | 1,694 | 1,677 | 1,683 | +1 | +0.1% | 8,000 |
| 2025/08/29 | 1,680 | 1,688 | 1,673 | 1,682 | +6 | +0.4% | 4,900 |
| 2025/08/28 | 1,683 | 1,688 | 1,671 | 1,676 | -7 | -0.4% | 6,000 |
| 2025/08/27 | 1,681 | 1,690 | 1,670 | 1,683 | -7 | -0.4% | 7,700 |
| 2025/08/26 | 1,685 | 1,690 | 1,671 | 1,690 | +10 | +0.6% | 12,700 |
| 2025/08/25 | 1,675 | 1,680 | 1,662 | 1,680 | +12 | +0.7% | 9,800 |
| 2025/08/22 | 1,673 | 1,673 | 1,650 | 1,668 | ±0 | ±0% | 15,300 |
| 2025/08/21 | 1,650 | 1,668 | 1,650 | 1,668 | +18 | +1.1% | 20,700 |
| 2025/08/20 | 1,626 | 1,650 | 1,626 | 1,650 | +29 | +1.8% | 14,100 |
| 2025/08/19 | 1,644 | 1,644 | 1,611 | 1,621 | -23 | -1.4% | 19,300 |
| 2025/08/18 | 1,611 | 1,648 | 1,609 | 1,644 | +29 | +1.8% | 23,400 |
| 2025/08/15 | 1,610 | 1,620 | 1,605 | 1,615 | +14 | +0.9% | 10,000 |
| 2025/08/14 | 1,607 | 1,610 | 1,598 | 1,601 | -10 | -0.6% | 7,100 |
| 2025/08/13 | 1,616 | 1,617 | 1,605 | 1,611 | -8 | -0.5% | 13,300 |
| 2025/08/12 | 1,621 | 1,625 | 1,617 | 1,619 | -1 | -0.1% | 7,800 |
| 2025/08/08 | 1,613 | 1,620 | 1,612 | 1,620 | +4 | +0.2% | 9,000 |
| 2025/08/07 | 1,620 | 1,628 | 1,612 | 1,616 | +1 | +0.1% | 15,300 |
| 2025/08/06 | 1,606 | 1,615 | 1,606 | 1,615 | +8 | +0.5% | 6,400 |
| 2025/08/05 | 1,618 | 1,618 | 1,602 | 1,607 | -1 | -0.1% | 9,200 |
| 2025/08/04 | 1,586 | 1,608 | 1,586 | 1,608 | +4 | +0.2% | 16,300 |
| 2025/08/01 | 1,620 | 1,620 | 1,575 | 1,604 | +41 | +2.6% | 51,000 |
| 2025/07/31 | 1,542 | 1,578 | 1,542 | 1,563 | +23 | +1.5% | 24,300 |
| 2025/07/30 | 1,532 | 1,540 | 1,531 | 1,540 | +8 | +0.5% | 4,500 |
| 2025/07/29 | 1,531 | 1,532 | 1,525 | 1,532 | +2 | +0.1% | 3,000 |
| 2025/07/28 | 1,529 | 1,531 | 1,526 | 1,530 | -2 | -0.1% | 3,500 |
| 2025/07/25 | 1,532 | 1,535 | 1,523 | 1,532 | +4 | +0.3% | 5,700 |
| 2025/07/24 | 1,534 | 1,534 | 1,527 | 1,528 | -1 | -0.1% | 3,700 |
| 2025/07/23 | 1,529 | 1,536 | 1,515 | 1,529 | ±0 | ±0% | 6,800 |
| 2025/07/22 | 1,516 | 1,530 | 1,512 | 1,529 | +27 | +1.8% | 15,800 |
| 2025/07/18 | 1,505 | 1,508 | 1,502 | 1,502 | -6 | -0.4% | 4,200 |
| 2025/07/17 | 1,494 | 1,519 | 1,494 | 1,508 | -13 | -0.9% | 15,300 |
| 2025/07/16 | 1,519 | 1,524 | 1,516 | 1,521 | +4 | +0.3% | 6,800 |
| 2025/07/15 | 1,508 | 1,517 | 1,505 | 1,517 | +9 | +0.6% | 6,300 |
| 2025/07/14 | 1,511 | 1,511 | 1,503 | 1,508 | +12 | +0.8% | 4,400 |
| 2025/07/11 | 1,497 | 1,505 | 1,496 | 1,496 | +1 | +0.1% | 6,400 |
| 2025/07/10 | 1,491 | 1,497 | 1,489 | 1,495 | +4 | +0.3% | 5,200 |
| 2025/07/09 | 1,479 | 1,496 | 1,479 | 1,491 | +15 | +1% | 8,000 |
| 2025/07/08 | 1,473 | 1,478 | 1,472 | 1,476 | +3 | +0.2% | 4,200 |
| 2025/07/07 | 1,491 | 1,491 | 1,472 | 1,473 | -7 | -0.5% | 5,500 |
1～
50
件表示中 / 2870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 | 171,900円 | +26.9% | +57.4% | 4.89% | 7.76倍 | 0.91倍 |
|
首都圏でマンション中古再生事業展開。販価３０００万円以下の物件が中心、高額物件にも参入 |
| ＡＶＡＮＴＩＡ | 84,500円 | +2.8% | +19.7% | 4.50% | 17.42倍 | 0.45倍 |
|
東海圏地盤の戸建て中堅。分譲住宅主力。リノベ、仲介事業積極化。関西、関東、九州にも展開 |
| サンネクスタＧ | 103,000円 | +2.4% | -5.7% | 4.08% | 20.42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 |
| サンセイランデ | 125,400円 | -6.3% | +4.1% | 3.43% | 9.25倍 | 0.74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 |
| 長 栄 | 218,900円 | +4.7% | -6.2% | 4.57% | 10.33倍 | 0.80倍 |
|
地盤の京都中心にマンションやビルの不動産管理と賃貸事業を展開。大都市圏への進出に意欲 |
市場注目の銘柄
チャート関連のコラム
