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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,475 | 1,489 | 1,460 | 1,470 | +9 | +0.6% | 20,500 |
| 2022/06/22 | 1,442 | 1,471 | 1,442 | 1,461 | +24 | +1.7% | 24,100 |
| 2022/06/21 | 1,391 | 1,437 | 1,391 | 1,437 | +42 | +3% | 17,800 |
| 2022/06/20 | 1,421 | 1,430 | 1,388 | 1,395 | -24 | -1.7% | 20,800 |
| 2022/06/17 | 1,410 | 1,428 | 1,401 | 1,419 | -11 | -0.8% | 30,100 |
| 2022/06/16 | 1,419 | 1,442 | 1,418 | 1,430 | +19 | +1.3% | 16,100 |
| 2022/06/15 | 1,423 | 1,432 | 1,411 | 1,411 | -27 | -1.9% | 18,000 |
| 2022/06/14 | 1,431 | 1,438 | 1,407 | 1,438 | -13 | -0.9% | 32,200 |
| 2022/06/13 | 1,472 | 1,477 | 1,451 | 1,451 | -58 | -3.8% | 24,700 |
| 2022/06/10 | 1,510 | 1,517 | 1,501 | 1,509 | -8 | -0.5% | 7,500 |
| 2022/06/09 | 1,511 | 1,526 | 1,501 | 1,517 | +1 | +0.1% | 26,600 |
| 2022/06/08 | 1,513 | 1,516 | 1,501 | 1,516 | +10 | +0.7% | 13,900 |
| 2022/06/07 | 1,506 | 1,515 | 1,498 | 1,506 | +8 | +0.5% | 10,200 |
| 2022/06/06 | 1,476 | 1,504 | 1,466 | 1,498 | +22 | +1.5% | 20,100 |
| 2022/06/03 | 1,481 | 1,481 | 1,469 | 1,476 | +7 | +0.5% | 21,400 |
| 2022/06/02 | 1,473 | 1,487 | 1,467 | 1,469 | -13 | -0.9% | 19,000 |
| 2022/06/01 | 1,450 | 1,484 | 1,450 | 1,482 | +34 | +2.3% | 22,300 |
| 2022/05/31 | 1,456 | 1,466 | 1,432 | 1,448 | -7 | -0.5% | 33,000 |
| 2022/05/30 | 1,459 | 1,484 | 1,451 | 1,455 | +21 | +1.5% | 55,800 |
| 2022/05/27 | 1,421 | 1,434 | 1,408 | 1,434 | +22 | +1.6% | 29,700 |
| 2022/05/26 | 1,413 | 1,419 | 1,407 | 1,412 | -1 | -0.1% | 14,100 |
| 2022/05/25 | 1,402 | 1,414 | 1,385 | 1,413 | +8 | +0.6% | 12,100 |
| 2022/05/24 | 1,423 | 1,423 | 1,396 | 1,405 | -18 | -1.3% | 31,700 |
| 2022/05/23 | 1,415 | 1,423 | 1,404 | 1,423 | +8 | +0.6% | 14,500 |
| 2022/05/20 | 1,392 | 1,415 | 1,388 | 1,415 | +22 | +1.6% | 19,800 |
| 2022/05/19 | 1,371 | 1,394 | 1,352 | 1,393 | +5 | +0.4% | 25,700 |
| 2022/05/18 | 1,381 | 1,394 | 1,376 | 1,388 | +7 | +0.5% | 12,100 |
| 2022/05/17 | 1,363 | 1,385 | 1,358 | 1,381 | +20 | +1.5% | 24,200 |
| 2022/05/16 | 1,386 | 1,386 | 1,360 | 1,361 | -26 | -1.9% | 22,500 |
| 2022/05/13 | 1,365 | 1,388 | 1,363 | 1,387 | +25 | +1.8% | 22,000 |
| 2022/05/12 | 1,389 | 1,406 | 1,362 | 1,362 | -38 | -2.7% | 33,700 |
| 2022/05/11 | 1,388 | 1,425 | 1,382 | 1,400 | +59 | +4.4% | 59,600 |
| 2022/05/10 | 1,369 | 1,369 | 1,340 | 1,341 | -31 | -2.3% | 27,900 |
| 2022/05/09 | 1,366 | 1,378 | 1,360 | 1,372 | +6 | +0.4% | 15,700 |
| 2022/05/06 | 1,356 | 1,377 | 1,356 | 1,366 | -1 | -0.1% | 9,300 |
| 2022/05/02 | 1,365 | 1,375 | 1,354 | 1,367 | +4 | +0.3% | 17,300 |
| 2022/04/28 | 1,321 | 1,363 | 1,321 | 1,363 | +42 | +3.2% | 25,200 |
| 2022/04/27 | 1,313 | 1,329 | 1,310 | 1,321 | -6 | -0.5% | 25,800 |
| 2022/04/26 | 1,322 | 1,335 | 1,320 | 1,327 | +11 | +0.8% | 9,500 |
| 2022/04/25 | 1,326 | 1,331 | 1,312 | 1,316 | -24 | -1.8% | 20,600 |
| 2022/04/22 | 1,336 | 1,347 | 1,324 | 1,340 | -9 | -0.7% | 17,000 |
| 2022/04/21 | 1,355 | 1,356 | 1,331 | 1,349 | +2 | +0.1% | 14,900 |
| 2022/04/20 | 1,357 | 1,365 | 1,344 | 1,347 | -9 | -0.7% | 19,100 |
| 2022/04/19 | 1,332 | 1,362 | 1,332 | 1,356 | +15 | +1.1% | 10,300 |
| 2022/04/18 | 1,340 | 1,347 | 1,322 | 1,341 | -9 | -0.7% | 26,300 |
| 2022/04/15 | 1,362 | 1,372 | 1,335 | 1,350 | -25 | -1.8% | 30,800 |
| 2022/04/14 | 1,372 | 1,375 | 1,355 | 1,375 | +3 | +0.2% | 22,500 |
| 2022/04/13 | 1,351 | 1,372 | 1,341 | 1,372 | +21 | +1.6% | 25,800 |
| 2022/04/12 | 1,381 | 1,387 | 1,351 | 1,351 | -38 | -2.7% | 24,400 |
| 2022/04/11 | 1,397 | 1,399 | 1,371 | 1,389 | -14 | -1% | 27,700 |
701～
750
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
