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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,481 | 1,492 | 1,474 | 1,478 | +4 | +0.3% | 24,900 |
| 2023/02/01 | 1,485 | 1,500 | 1,464 | 1,474 | -78 | -5% | 74,600 |
| 2023/01/31 | 1,549 | 1,560 | 1,546 | 1,552 | +15 | +1% | 11,400 |
| 2023/01/30 | 1,546 | 1,560 | 1,533 | 1,537 | -12 | -0.8% | 35,900 |
| 2023/01/27 | 1,549 | 1,552 | 1,543 | 1,549 | +1 | +0.1% | 8,700 |
| 2023/01/26 | 1,548 | 1,551 | 1,539 | 1,548 | +11 | +0.7% | 13,900 |
| 2023/01/25 | 1,526 | 1,545 | 1,524 | 1,537 | +7 | +0.5% | 9,600 |
| 2023/01/24 | 1,523 | 1,533 | 1,516 | 1,530 | +4 | +0.3% | 6,500 |
| 2023/01/23 | 1,513 | 1,526 | 1,501 | 1,526 | +31 | +2.1% | 15,300 |
| 2023/01/20 | 1,484 | 1,500 | 1,477 | 1,495 | +19 | +1.3% | 11,200 |
| 2023/01/19 | 1,491 | 1,491 | 1,476 | 1,476 | -10 | -0.7% | 7,200 |
| 2023/01/18 | 1,470 | 1,499 | 1,462 | 1,486 | +15 | +1% | 16,700 |
| 2023/01/17 | 1,445 | 1,471 | 1,445 | 1,471 | +27 | +1.9% | 10,700 |
| 2023/01/16 | 1,454 | 1,461 | 1,442 | 1,444 | -18 | -1.2% | 13,700 |
| 2023/01/13 | 1,477 | 1,478 | 1,462 | 1,462 | -9 | -0.6% | 14,000 |
| 2023/01/12 | 1,469 | 1,479 | 1,465 | 1,471 | -3 | -0.2% | 19,700 |
| 2023/01/11 | 1,466 | 1,479 | 1,466 | 1,474 | +11 | +0.8% | 13,000 |
| 2023/01/10 | 1,471 | 1,476 | 1,458 | 1,463 | -1 | -0.1% | 9,200 |
| 2023/01/06 | 1,441 | 1,464 | 1,432 | 1,464 | +20 | +1.4% | 14,500 |
| 2023/01/05 | 1,486 | 1,486 | 1,442 | 1,444 | -42 | -2.8% | 33,400 |
| 2023/01/04 | 1,513 | 1,513 | 1,481 | 1,486 | -16 | -1.1% | 13,100 |
| 2022/12/30 | 1,506 | 1,517 | 1,496 | 1,502 | -10 | -0.7% | 12,300 |
| 2022/12/29 | 1,492 | 1,516 | 1,473 | 1,512 | +22 | +1.5% | 23,300 |
| 2022/12/28 | 1,494 | 1,494 | 1,481 | 1,490 | -4 | -0.3% | 15,600 |
| 2022/12/27 | 1,486 | 1,497 | 1,483 | 1,494 | +8 | +0.5% | 11,200 |
| 2022/12/26 | 1,492 | 1,497 | 1,480 | 1,486 | +2 | +0.1% | 14,900 |
| 2022/12/23 | 1,501 | 1,501 | 1,482 | 1,484 | -17 | -1.1% | 16,500 |
| 2022/12/22 | 1,490 | 1,505 | 1,486 | 1,501 | +7 | +0.5% | 12,800 |
| 2022/12/21 | 1,501 | 1,507 | 1,452 | 1,494 | -20 | -1.3% | 51,500 |
| 2022/12/20 | 1,581 | 1,581 | 1,504 | 1,514 | -54 | -3.4% | 42,900 |
| 2022/12/19 | 1,579 | 1,586 | 1,568 | 1,568 | -10 | -0.6% | 12,600 |
| 2022/12/16 | 1,567 | 1,582 | 1,563 | 1,578 | +11 | +0.7% | 22,900 |
| 2022/12/15 | 1,556 | 1,572 | 1,551 | 1,567 | +11 | +0.7% | 8,800 |
| 2022/12/14 | 1,559 | 1,560 | 1,550 | 1,556 | +4 | +0.3% | 5,800 |
| 2022/12/13 | 1,569 | 1,569 | 1,552 | 1,552 | -10 | -0.6% | 5,000 |
| 2022/12/12 | 1,550 | 1,568 | 1,542 | 1,562 | +10 | +0.6% | 9,300 |
| 2022/12/09 | 1,547 | 1,564 | 1,545 | 1,552 | -1 | -0.1% | 9,500 |
| 2022/12/08 | 1,541 | 1,574 | 1,528 | 1,553 | +12 | +0.8% | 25,400 |
| 2022/12/07 | 1,535 | 1,554 | 1,535 | 1,541 | -6 | -0.4% | 12,200 |
| 2022/12/06 | 1,540 | 1,552 | 1,531 | 1,547 | +7 | +0.5% | 11,900 |
| 2022/12/05 | 1,565 | 1,565 | 1,538 | 1,540 | -19 | -1.2% | 11,700 |
| 2022/12/02 | 1,578 | 1,578 | 1,551 | 1,559 | -19 | -1.2% | 18,100 |
| 2022/12/01 | 1,595 | 1,595 | 1,572 | 1,578 | -7 | -0.4% | 9,800 |
| 2022/11/30 | 1,571 | 1,601 | 1,567 | 1,585 | +14 | +0.9% | 25,400 |
| 2022/11/29 | 1,602 | 1,602 | 1,571 | 1,571 | -44 | -2.7% | 18,600 |
| 2022/11/28 | 1,596 | 1,636 | 1,596 | 1,615 | +19 | +1.2% | 25,800 |
| 2022/11/25 | 1,590 | 1,596 | 1,576 | 1,596 | +15 | +0.9% | 12,400 |
| 2022/11/24 | 1,596 | 1,598 | 1,576 | 1,581 | -1 | -0.1% | 10,200 |
| 2022/11/22 | 1,574 | 1,601 | 1,573 | 1,582 | +8 | +0.5% | 24,000 |
| 2022/11/21 | 1,567 | 1,574 | 1,561 | 1,574 | +11 | +0.7% | 11,000 |
551～
600
件表示中 / 2777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 | 140,300円 | +9.8% | -18.7% | 5.84% | 8.26倍 | 0.76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 | 164,600円 | +10.8% | +71.7% | 5.65% | 6.28倍 | 1.51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 |
| 長 栄 | 205,000円 | +4.6% | -22.5% | 6.10% | 4.94倍 | 0.86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 |
| ツクルバ | 74,000円 | +45.9% | +44.7% | 0.00% | 67.33倍 | 5.09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 |
| リアルゲイト | 144,400円 | +19.5% | +31.2% | 0.00% | 14.47倍 | 2.57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 |
市場注目の銘柄
チャート関連のコラム
