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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
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
