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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
件表示中 / 2853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 | 166,800円 | +26.9% | +57.4% | 5.04% | 7.53倍 | 0.89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 |
| サンネクスタＧ | 101,600円 | +2.4% | -5.7% | 4.13% | 20.14倍 | 1.23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 |
| アールプランナ | 197,700円 | +12.7% | +33.9% | 3.03% | 5.86倍 | 1.86倍 |
|
注文・分譲の住宅販売と不動産仲介ワンストップ。デザインに強み。東海・首都圏で拠点拡大中 |
| ｆａｎｔａｓｉｓ | 6,200円 | +24.9% | -24.7% | 0.00% | 32.98倍 | 1.65倍 |
|
２０年に建設、ゴルフ事業から撤退。不動産販売を主軸にコンサルも。２２年ヘルスケア事業に進出 |
| 長 栄 | 209,800円 | +4.7% | -6.2% | 4.77% | 9.90倍 | 0.77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
