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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,571 | 1,636 | 1,568 | 1,622 | +37 | +2.3% | 47,100 |
| 2022/09/02 | 1,609 | 1,611 | 1,576 | 1,585 | -37 | -2.3% | 40,100 |
| 2022/09/01 | 1,659 | 1,667 | 1,619 | 1,622 | -16 | -1% | 59,800 |
| 2022/08/31 | 1,629 | 1,667 | 1,609 | 1,638 | +116 | +7.6% | 192,300 |
| 2022/08/30 | 1,509 | 1,526 | 1,509 | 1,522 | +13 | +0.9% | 8,100 |
| 2022/08/29 | 1,503 | 1,513 | 1,502 | 1,509 | -19 | -1.2% | 19,000 |
| 2022/08/26 | 1,532 | 1,537 | 1,520 | 1,528 | -4 | -0.3% | 6,200 |
| 2022/08/25 | 1,524 | 1,532 | 1,516 | 1,532 | +9 | +0.6% | 8,500 |
| 2022/08/24 | 1,506 | 1,525 | 1,495 | 1,523 | +13 | +0.9% | 21,300 |
| 2022/08/23 | 1,516 | 1,516 | 1,503 | 1,510 | -17 | -1.1% | 19,200 |
| 2022/08/22 | 1,522 | 1,527 | 1,515 | 1,527 | -4 | -0.3% | 13,500 |
| 2022/08/19 | 1,525 | 1,538 | 1,521 | 1,531 | +8 | +0.5% | 12,200 |
| 2022/08/18 | 1,518 | 1,538 | 1,511 | 1,523 | -9 | -0.6% | 16,600 |
| 2022/08/17 | 1,539 | 1,545 | 1,520 | 1,532 | -12 | -0.8% | 16,200 |
| 2022/08/16 | 1,563 | 1,564 | 1,539 | 1,544 | -15 | -1% | 18,800 |
| 2022/08/15 | 1,543 | 1,563 | 1,537 | 1,559 | +16 | +1% | 18,900 |
| 2022/08/12 | 1,529 | 1,547 | 1,525 | 1,543 | +9 | +0.6% | 14,600 |
| 2022/08/10 | 1,507 | 1,541 | 1,503 | 1,534 | +18 | +1.2% | 19,000 |
| 2022/08/09 | 1,521 | 1,523 | 1,501 | 1,516 | -10 | -0.7% | 20,700 |
| 2022/08/08 | 1,521 | 1,529 | 1,503 | 1,526 | -10 | -0.7% | 25,900 |
| 2022/08/05 | 1,540 | 1,546 | 1,525 | 1,536 | -21 | -1.3% | 13,500 |
| 2022/08/04 | 1,532 | 1,566 | 1,527 | 1,557 | +30 | +2% | 22,700 |
| 2022/08/03 | 1,510 | 1,531 | 1,507 | 1,527 | +8 | +0.5% | 24,800 |
| 2022/08/02 | 1,568 | 1,568 | 1,518 | 1,519 | -61 | -3.9% | 47,200 |
| 2022/08/01 | 1,494 | 1,599 | 1,487 | 1,580 | +122 | +8.4% | 109,800 |
| 2022/07/29 | 1,450 | 1,465 | 1,448 | 1,458 | +8 | +0.6% | 22,500 |
| 2022/07/28 | 1,446 | 1,455 | 1,431 | 1,450 | +13 | +0.9% | 21,300 |
| 2022/07/27 | 1,438 | 1,442 | 1,432 | 1,437 | +5 | +0.3% | 10,400 |
| 2022/07/26 | 1,428 | 1,438 | 1,428 | 1,432 | +5 | +0.4% | 13,500 |
| 2022/07/25 | 1,424 | 1,432 | 1,421 | 1,427 | +3 | +0.2% | 13,700 |
| 2022/07/22 | 1,421 | 1,430 | 1,417 | 1,424 | +3 | +0.2% | 12,500 |
| 2022/07/21 | 1,410 | 1,425 | 1,410 | 1,421 | +11 | +0.8% | 6,300 |
| 2022/07/20 | 1,417 | 1,422 | 1,410 | 1,410 | +4 | +0.3% | 14,400 |
| 2022/07/19 | 1,410 | 1,421 | 1,406 | 1,406 | -4 | -0.3% | 12,100 |
| 2022/07/15 | 1,423 | 1,423 | 1,402 | 1,410 | -13 | -0.9% | 21,400 |
| 2022/07/14 | 1,414 | 1,427 | 1,411 | 1,423 | +12 | +0.9% | 16,200 |
| 2022/07/13 | 1,411 | 1,417 | 1,405 | 1,411 | +5 | +0.4% | 8,600 |
| 2022/07/12 | 1,422 | 1,423 | 1,406 | 1,406 | -22 | -1.5% | 23,400 |
| 2022/07/11 | 1,406 | 1,442 | 1,406 | 1,428 | +22 | +1.6% | 28,800 |
| 2022/07/08 | 1,418 | 1,425 | 1,404 | 1,406 | -11 | -0.8% | 20,200 |
| 2022/07/07 | 1,417 | 1,419 | 1,401 | 1,417 | ±0 | ±0% | 18,400 |
| 2022/07/06 | 1,433 | 1,433 | 1,415 | 1,417 | -19 | -1.3% | 14,400 |
| 2022/07/05 | 1,435 | 1,438 | 1,422 | 1,436 | +5 | +0.3% | 16,400 |
| 2022/07/04 | 1,422 | 1,433 | 1,411 | 1,431 | +6 | +0.4% | 18,200 |
| 2022/07/01 | 1,440 | 1,450 | 1,413 | 1,425 | -26 | -1.8% | 22,200 |
| 2022/06/30 | 1,450 | 1,455 | 1,432 | 1,451 | +12 | +0.8% | 18,400 |
| 2022/06/29 | 1,433 | 1,460 | 1,426 | 1,439 | +3 | +0.2% | 28,100 |
| 2022/06/28 | 1,453 | 1,467 | 1,433 | 1,436 | -36 | -2.4% | 41,400 |
| 2022/06/27 | 1,486 | 1,500 | 1,468 | 1,472 | -15 | -1% | 17,500 |
| 2022/06/24 | 1,473 | 1,488 | 1,441 | 1,487 | +17 | +1.2% | 25,800 |
651～
700
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
