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 |
---|---|---|---|---|---|---|---|
2021/08/20 | 1,258 | 1,268 | 1,223 | 1,268 | +10 | +0.8% | 39,300 |
2021/08/19 | 1,266 | 1,267 | 1,242 | 1,258 | -8 | -0.6% | 16,900 |
2021/08/18 | 1,226 | 1,280 | 1,226 | 1,266 | +51 | +4.2% | 20,000 |
2021/08/17 | 1,268 | 1,268 | 1,215 | 1,215 | -49 | -3.9% | 45,500 |
2021/08/16 | 1,293 | 1,308 | 1,251 | 1,264 | -28 | -2.2% | 38,500 |
2021/08/13 | 1,280 | 1,306 | 1,280 | 1,292 | +19 | +1.5% | 27,000 |
2021/08/12 | 1,303 | 1,334 | 1,270 | 1,273 | -23 | -1.8% | 50,500 |
2021/08/11 | 1,340 | 1,370 | 1,289 | 1,296 | -43 | -3.2% | 86,200 |
2021/08/10 | 1,285 | 1,353 | 1,269 | 1,339 | +51 | +4% | 59,600 |
2021/08/06 | 1,312 | 1,335 | 1,286 | 1,288 | -23 | -1.8% | 59,500 |
2021/08/05 | 1,267 | 1,321 | 1,258 | 1,311 | +41 | +3.2% | 71,900 |
2021/08/04 | 1,223 | 1,280 | 1,223 | 1,270 | +24 | +1.9% | 66,400 |
2021/08/03 | 1,234 | 1,259 | 1,187 | 1,246 | +6 | +0.5% | 134,800 |
2021/08/02 | 1,225 | 1,315 | 1,221 | 1,240 | +221 | +21.7% | 464,300 |
2021/07/30 | 1,020 | 1,022 | 1,012 | 1,019 | -4 | -0.4% | 6,800 |
2021/07/29 | 1,019 | 1,023 | 1,011 | 1,023 | +4 | +0.4% | 10,600 |
2021/07/28 | 1,024 | 1,024 | 1,017 | 1,019 | -6 | -0.6% | 2,100 |
2021/07/27 | 1,017 | 1,025 | 1,016 | 1,025 | +4 | +0.4% | 3,700 |
2021/07/26 | 1,020 | 1,024 | 1,020 | 1,021 | +3 | +0.3% | 1,700 |
2021/07/21 | 1,016 | 1,019 | 1,014 | 1,018 | +2 | +0.2% | 3,800 |
2021/07/20 | 1,022 | 1,023 | 1,008 | 1,016 | -8 | -0.8% | 13,300 |
2021/07/19 | 1,027 | 1,041 | 1,024 | 1,024 | -3 | -0.3% | 10,200 |
2021/07/16 | 1,035 | 1,035 | 1,025 | 1,027 | -6 | -0.6% | 1,700 |
2021/07/15 | 1,036 | 1,036 | 1,022 | 1,033 | +9 | +0.9% | 9,500 |
2021/07/14 | 1,040 | 1,040 | 1,024 | 1,024 | -13 | -1.3% | 4,600 |
2021/07/13 | 1,035 | 1,039 | 1,026 | 1,037 | +4 | +0.4% | 8,700 |
2021/07/12 | 1,020 | 1,038 | 1,018 | 1,033 | +20 | +2% | 7,400 |
2021/07/09 | 1,003 | 1,016 | 1,002 | 1,013 | +2 | +0.2% | 16,000 |
2021/07/08 | 1,024 | 1,025 | 1,011 | 1,011 | -21 | -2% | 10,400 |
2021/07/07 | 1,032 | 1,045 | 1,027 | 1,032 | -4 | -0.4% | 7,900 |
2021/07/06 | 1,054 | 1,054 | 1,031 | 1,036 | -18 | -1.7% | 13,600 |
2021/07/05 | 1,053 | 1,056 | 1,053 | 1,054 | +2 | +0.2% | 3,800 |
2021/07/02 | 1,056 | 1,056 | 1,051 | 1,052 | -4 | -0.4% | 7,800 |
2021/07/01 | 1,059 | 1,059 | 1,053 | 1,056 | +4 | +0.4% | 7,700 |
2021/06/30 | 1,057 | 1,057 | 1,048 | 1,052 | +6 | +0.6% | 5,800 |
2021/06/29 | 1,045 | 1,056 | 1,045 | 1,046 | +2 | +0.2% | 10,200 |
2021/06/28 | 1,054 | 1,054 | 1,040 | 1,044 | +4 | +0.4% | 7,000 |
2021/06/25 | 1,055 | 1,061 | 1,038 | 1,040 | -12 | -1.1% | 7,300 |
2021/06/24 | 1,038 | 1,062 | 1,038 | 1,052 | +19 | +1.8% | 22,800 |
2021/06/23 | 1,017 | 1,033 | 1,014 | 1,033 | +16 | +1.6% | 22,400 |
2021/06/22 | 1,015 | 1,021 | 1,013 | 1,017 | +13 | +1.3% | 25,300 |
2021/06/21 | 1,027 | 1,027 | 1,002 | 1,004 | -34 | -3.3% | 19,200 |
2021/06/18 | 1,050 | 1,064 | 1,034 | 1,038 | -9 | -0.9% | 16,600 |
2021/06/17 | 1,036 | 1,048 | 1,036 | 1,047 | +16 | +1.6% | 10,600 |
2021/06/16 | 1,027 | 1,038 | 1,027 | 1,031 | ±0 | ±0% | 5,200 |
2021/06/15 | 1,046 | 1,046 | 1,020 | 1,031 | -17 | -1.6% | 13,400 |
2021/06/14 | 1,053 | 1,056 | 1,048 | 1,048 | -2 | -0.2% | 3,100 |
2021/06/11 | 1,037 | 1,062 | 1,033 | 1,050 | +17 | +1.6% | 16,800 |
2021/06/10 | 1,048 | 1,048 | 1,024 | 1,033 | -15 | -1.4% | 16,500 |
2021/06/09 | 1,057 | 1,063 | 1,048 | 1,048 | -5 | -0.5% | 12,400 |
951~
1000
件表示中 / 2822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 | 147,600円 | +26.9% | +57.4% | 5.69% | 6.66倍 | 0.79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 |
サンセイランデ | 114,200円 | +0.1% | +0.9% | 3.68% | 8.64倍 | 0.72倍 |
|
権利関係が複雑な不動産を買い取り、関係調整したうえで再販。戸建て建築、不動産仲介も併営 |
アールプランナ | 180,100円 | +12.7% | +33.9% | 3.33% | 5.33倍 | 1.69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 | 5,400円 | +24.9% | -24.7% | 0.00% | 28.72倍 | 1.44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 |
ランディックス | 161,000円 | +18.4% | +8.9% | 2.48% | 6.13倍 | 1.09倍 |
|
港区、渋谷区など東京・城南6区が地盤。不動産売買・仲介が主力。顧客データ蓄積に強み持つ |
市場注目の銘柄
チャート関連のコラム