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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
