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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,405 | 1,405 | 1,380 | 1,403 | +5 | +0.4% | 20,600 |
| 2022/04/07 | 1,414 | 1,420 | 1,381 | 1,398 | -24 | -1.7% | 23,100 |
| 2022/04/06 | 1,435 | 1,435 | 1,407 | 1,422 | -15 | -1% | 29,600 |
| 2022/04/05 | 1,411 | 1,437 | 1,410 | 1,437 | +34 | +2.4% | 46,300 |
| 2022/04/04 | 1,351 | 1,403 | 1,351 | 1,403 | +56 | +4.2% | 32,000 |
| 2022/04/01 | 1,341 | 1,354 | 1,318 | 1,347 | -5 | -0.4% | 25,400 |
| 2022/03/31 | 1,371 | 1,371 | 1,352 | 1,352 | -22 | -1.6% | 22,100 |
| 2022/03/30 | 1,359 | 1,381 | 1,350 | 1,374 | -22 | -1.6% | 25,800 |
| 2022/03/29 | 1,412 | 1,412 | 1,376 | 1,396 | -10 | -0.7% | 37,600 |
| 2022/03/28 | 1,410 | 1,416 | 1,381 | 1,406 | -4 | -0.3% | 27,700 |
| 2022/03/25 | 1,422 | 1,430 | 1,401 | 1,410 | -8 | -0.6% | 19,200 |
| 2022/03/24 | 1,415 | 1,423 | 1,396 | 1,418 | -1 | -0.1% | 17,200 |
| 2022/03/23 | 1,412 | 1,428 | 1,405 | 1,419 | +16 | +1.1% | 34,000 |
| 2022/03/22 | 1,389 | 1,403 | 1,383 | 1,403 | +26 | +1.9% | 33,700 |
| 2022/03/18 | 1,370 | 1,383 | 1,360 | 1,377 | +5 | +0.4% | 16,200 |
| 2022/03/17 | 1,370 | 1,380 | 1,347 | 1,372 | +10 | +0.7% | 19,900 |
| 2022/03/16 | 1,358 | 1,365 | 1,347 | 1,362 | +10 | +0.7% | 12,500 |
| 2022/03/15 | 1,326 | 1,354 | 1,326 | 1,352 | +26 | +2% | 18,500 |
| 2022/03/14 | 1,326 | 1,345 | 1,321 | 1,326 | ±0 | ±0% | 17,900 |
| 2022/03/11 | 1,300 | 1,332 | 1,300 | 1,326 | +8 | +0.6% | 24,200 |
| 2022/03/10 | 1,295 | 1,318 | 1,294 | 1,318 | +63 | +5% | 42,400 |
| 2022/03/09 | 1,251 | 1,283 | 1,248 | 1,255 | +4 | +0.3% | 40,100 |
| 2022/03/08 | 1,303 | 1,307 | 1,243 | 1,251 | -63 | -4.8% | 42,100 |
| 2022/03/07 | 1,341 | 1,341 | 1,297 | 1,314 | -31 | -2.3% | 48,100 |
| 2022/03/04 | 1,354 | 1,362 | 1,331 | 1,345 | -8 | -0.6% | 30,800 |
| 2022/03/03 | 1,365 | 1,376 | 1,353 | 1,353 | ±0 | ±0% | 26,200 |
| 2022/03/02 | 1,370 | 1,370 | 1,352 | 1,353 | -26 | -1.9% | 28,500 |
| 2022/03/01 | 1,384 | 1,398 | 1,373 | 1,379 | +2 | +0.1% | 24,400 |
| 2022/02/28 | 1,366 | 1,388 | 1,352 | 1,377 | +30 | +2.2% | 29,900 |
| 2022/02/25 | 1,345 | 1,358 | 1,337 | 1,347 | +14 | +1.1% | 21,100 |
| 2022/02/24 | 1,332 | 1,339 | 1,303 | 1,333 | -15 | -1.1% | 42,700 |
| 2022/02/22 | 1,361 | 1,373 | 1,346 | 1,348 | -23 | -1.7% | 25,000 |
| 2022/02/21 | 1,358 | 1,373 | 1,351 | 1,371 | -5 | -0.4% | 27,300 |
| 2022/02/18 | 1,390 | 1,393 | 1,371 | 1,376 | -20 | -1.4% | 26,500 |
| 2022/02/17 | 1,412 | 1,414 | 1,391 | 1,396 | -12 | -0.9% | 15,400 |
| 2022/02/16 | 1,404 | 1,416 | 1,395 | 1,408 | +22 | +1.6% | 19,200 |
| 2022/02/15 | 1,412 | 1,434 | 1,380 | 1,386 | -41 | -2.9% | 36,200 |
| 2022/02/14 | 1,403 | 1,440 | 1,397 | 1,427 | -2 | -0.1% | 38,100 |
| 2022/02/10 | 1,436 | 1,438 | 1,405 | 1,429 | +6 | +0.4% | 27,200 |
| 2022/02/09 | 1,418 | 1,432 | 1,404 | 1,423 | +14 | +1% | 21,500 |
| 2022/02/08 | 1,395 | 1,419 | 1,395 | 1,409 | +23 | +1.7% | 23,400 |
| 2022/02/07 | 1,390 | 1,400 | 1,377 | 1,386 | +8 | +0.6% | 33,800 |
| 2022/02/04 | 1,390 | 1,392 | 1,366 | 1,378 | -14 | -1% | 31,100 |
| 2022/02/03 | 1,385 | 1,411 | 1,367 | 1,392 | +13 | +0.9% | 52,600 |
| 2022/02/02 | 1,321 | 1,381 | 1,313 | 1,379 | +67 | +5.1% | 67,200 |
| 2022/02/01 | 1,391 | 1,398 | 1,311 | 1,312 | -146 | -10% | 178,800 |
| 2022/01/31 | 1,380 | 1,468 | 1,380 | 1,458 | +89 | +6.5% | 71,000 |
| 2022/01/28 | 1,349 | 1,379 | 1,334 | 1,369 | +39 | +2.9% | 34,900 |
| 2022/01/27 | 1,378 | 1,391 | 1,326 | 1,330 | -52 | -3.8% | 57,300 |
| 2022/01/26 | 1,360 | 1,406 | 1,360 | 1,382 | +14 | +1% | 31,500 |
751～
800
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
