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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
