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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,568 | 1,569 | 1,551 | 1,563 | -1 | -0.1% | 20,400 |
| 2022/11/17 | 1,533 | 1,564 | 1,533 | 1,564 | +31 | +2% | 22,100 |
| 2022/11/16 | 1,510 | 1,536 | 1,507 | 1,533 | +34 | +2.3% | 23,700 |
| 2022/11/15 | 1,555 | 1,556 | 1,482 | 1,499 | -45 | -2.9% | 68,600 |
| 2022/11/14 | 1,546 | 1,550 | 1,521 | 1,544 | ±0 | ±0% | 41,400 |
| 2022/11/11 | 1,570 | 1,570 | 1,531 | 1,544 | +4 | +0.3% | 23,000 |
| 2022/11/10 | 1,550 | 1,555 | 1,530 | 1,540 | -12 | -0.8% | 13,400 |
| 2022/11/09 | 1,571 | 1,571 | 1,550 | 1,552 | -13 | -0.8% | 14,300 |
| 2022/11/08 | 1,558 | 1,575 | 1,550 | 1,565 | +14 | +0.9% | 13,900 |
| 2022/11/07 | 1,546 | 1,555 | 1,531 | 1,551 | +21 | +1.4% | 16,200 |
| 2022/11/04 | 1,546 | 1,546 | 1,520 | 1,530 | -27 | -1.7% | 34,300 |
| 2022/11/02 | 1,581 | 1,581 | 1,546 | 1,557 | -9 | -0.6% | 35,400 |
| 2022/11/01 | 1,571 | 1,613 | 1,555 | 1,566 | -102 | -6.1% | 101,300 |
| 2022/10/31 | 1,641 | 1,678 | 1,626 | 1,668 | +67 | +4.2% | 50,000 |
| 2022/10/28 | 1,629 | 1,636 | 1,600 | 1,601 | -30 | -1.8% | 38,700 |
| 2022/10/27 | 1,650 | 1,655 | 1,630 | 1,631 | -35 | -2.1% | 15,300 |
| 2022/10/26 | 1,657 | 1,695 | 1,642 | 1,666 | +40 | +2.5% | 48,600 |
| 2022/10/25 | 1,614 | 1,627 | 1,606 | 1,626 | +15 | +0.9% | 19,500 |
| 2022/10/24 | 1,629 | 1,629 | 1,606 | 1,611 | +8 | +0.5% | 8,600 |
| 2022/10/21 | 1,632 | 1,639 | 1,603 | 1,603 | -29 | -1.8% | 20,500 |
| 2022/10/20 | 1,639 | 1,645 | 1,618 | 1,632 | -11 | -0.7% | 17,500 |
| 2022/10/19 | 1,619 | 1,661 | 1,605 | 1,643 | +32 | +2% | 36,500 |
| 2022/10/18 | 1,596 | 1,611 | 1,580 | 1,611 | +61 | +3.9% | 20,600 |
| 2022/10/17 | 1,541 | 1,565 | 1,541 | 1,550 | -11 | -0.7% | 11,700 |
| 2022/10/14 | 1,544 | 1,584 | 1,535 | 1,561 | +44 | +2.9% | 29,800 |
| 2022/10/13 | 1,555 | 1,555 | 1,517 | 1,517 | -38 | -2.4% | 12,800 |
| 2022/10/12 | 1,558 | 1,573 | 1,549 | 1,555 | -3 | -0.2% | 20,500 |
| 2022/10/11 | 1,590 | 1,590 | 1,546 | 1,558 | -35 | -2.2% | 25,600 |
| 2022/10/07 | 1,577 | 1,613 | 1,577 | 1,593 | -4 | -0.3% | 13,700 |
| 2022/10/06 | 1,546 | 1,609 | 1,543 | 1,597 | +37 | +2.4% | 22,300 |
| 2022/10/05 | 1,573 | 1,587 | 1,560 | 1,560 | -3 | -0.2% | 24,500 |
| 2022/10/04 | 1,534 | 1,563 | 1,534 | 1,563 | +44 | +2.9% | 20,100 |
| 2022/10/03 | 1,512 | 1,523 | 1,486 | 1,519 | -2 | -0.1% | 38,500 |
| 2022/09/30 | 1,557 | 1,557 | 1,521 | 1,521 | -36 | -2.3% | 14,400 |
| 2022/09/29 | 1,536 | 1,564 | 1,535 | 1,557 | +2 | +0.1% | 25,700 |
| 2022/09/28 | 1,580 | 1,580 | 1,528 | 1,555 | -35 | -2.2% | 51,100 |
| 2022/09/27 | 1,611 | 1,614 | 1,585 | 1,590 | -17 | -1.1% | 16,700 |
| 2022/09/26 | 1,640 | 1,640 | 1,602 | 1,607 | -39 | -2.4% | 29,500 |
| 2022/09/22 | 1,637 | 1,654 | 1,636 | 1,646 | -13 | -0.8% | 14,500 |
| 2022/09/21 | 1,654 | 1,668 | 1,646 | 1,659 | -14 | -0.8% | 13,200 |
| 2022/09/20 | 1,640 | 1,680 | 1,639 | 1,673 | +33 | +2% | 32,000 |
| 2022/09/16 | 1,645 | 1,658 | 1,635 | 1,640 | -8 | -0.5% | 20,900 |
| 2022/09/15 | 1,661 | 1,661 | 1,642 | 1,648 | -13 | -0.8% | 7,300 |
| 2022/09/14 | 1,635 | 1,679 | 1,630 | 1,661 | -17 | -1% | 18,600 |
| 2022/09/13 | 1,687 | 1,690 | 1,670 | 1,678 | -15 | -0.9% | 20,700 |
| 2022/09/12 | 1,709 | 1,720 | 1,682 | 1,693 | -13 | -0.8% | 20,100 |
| 2022/09/09 | 1,664 | 1,707 | 1,664 | 1,706 | +41 | +2.5% | 31,500 |
| 2022/09/08 | 1,624 | 1,670 | 1,620 | 1,665 | +59 | +3.7% | 41,200 |
| 2022/09/07 | 1,621 | 1,627 | 1,602 | 1,606 | -20 | -1.2% | 14,700 |
| 2022/09/06 | 1,622 | 1,639 | 1,601 | 1,626 | +4 | +0.2% | 40,900 |
601～
650
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
