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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,424 | 1,434 | 1,415 | 1,434 | +11 | +0.8% | 11,200 |
| 2025/01/10 | 1,423 | 1,432 | 1,422 | 1,423 | -4 | -0.3% | 4,800 |
| 2025/01/09 | 1,449 | 1,449 | 1,425 | 1,427 | -14 | -1% | 11,900 |
| 2025/01/08 | 1,450 | 1,450 | 1,441 | 1,441 | -8 | -0.6% | 8,500 |
| 2025/01/07 | 1,443 | 1,449 | 1,434 | 1,449 | +14 | +1% | 10,600 |
| 2025/01/06 | 1,430 | 1,440 | 1,423 | 1,435 | +20 | +1.4% | 21,700 |
| 2024/12/30 | 1,396 | 1,415 | 1,396 | 1,415 | +18 | +1.3% | 12,000 |
| 2024/12/27 | 1,373 | 1,399 | 1,373 | 1,397 | +26 | +1.9% | 14,800 |
| 2024/12/26 | 1,373 | 1,378 | 1,369 | 1,371 | -2 | -0.1% | 10,700 |
| 2024/12/25 | 1,371 | 1,377 | 1,367 | 1,373 | ±0 | ±0% | 14,300 |
| 2024/12/24 | 1,372 | 1,378 | 1,370 | 1,373 | -3 | -0.2% | 10,400 |
| 2024/12/23 | 1,380 | 1,386 | 1,376 | 1,376 | -4 | -0.3% | 10,200 |
| 2024/12/20 | 1,384 | 1,387 | 1,380 | 1,380 | ±0 | ±0% | 4,500 |
| 2024/12/19 | 1,383 | 1,387 | 1,380 | 1,380 | -6 | -0.4% | 4,000 |
| 2024/12/18 | 1,391 | 1,391 | 1,385 | 1,386 | -4 | -0.3% | 6,400 |
| 2024/12/17 | 1,392 | 1,394 | 1,390 | 1,390 | -4 | -0.3% | 5,500 |
| 2024/12/16 | 1,396 | 1,396 | 1,392 | 1,394 | +2 | +0.1% | 2,800 |
| 2024/12/13 | 1,394 | 1,394 | 1,387 | 1,392 | +4 | +0.3% | 4,600 |
| 2024/12/12 | 1,387 | 1,393 | 1,387 | 1,388 | -1 | -0.1% | 11,000 |
| 2024/12/11 | 1,388 | 1,389 | 1,383 | 1,389 | +4 | +0.3% | 3,500 |
| 2024/12/10 | 1,384 | 1,389 | 1,384 | 1,385 | +1 | +0.1% | 2,900 |
| 2024/12/09 | 1,378 | 1,388 | 1,378 | 1,384 | +1 | +0.1% | 31,300 |
| 2024/12/06 | 1,375 | 1,383 | 1,373 | 1,383 | +8 | +0.6% | 6,300 |
| 2024/12/05 | 1,373 | 1,378 | 1,371 | 1,375 | +3 | +0.2% | 3,500 |
| 2024/12/04 | 1,375 | 1,379 | 1,370 | 1,372 | -3 | -0.2% | 3,400 |
| 2024/12/03 | 1,373 | 1,376 | 1,367 | 1,375 | +5 | +0.4% | 7,900 |
| 2024/12/02 | 1,373 | 1,373 | 1,366 | 1,370 | +1 | +0.1% | 5,500 |
| 2024/11/29 | 1,371 | 1,371 | 1,363 | 1,369 | ±0 | ±0% | 2,400 |
| 2024/11/28 | 1,366 | 1,378 | 1,365 | 1,369 | -3 | -0.2% | 6,000 |
| 2024/11/27 | 1,375 | 1,386 | 1,366 | 1,372 | -8 | -0.6% | 7,900 |
| 2024/11/26 | 1,380 | 1,386 | 1,377 | 1,380 | ±0 | ±0% | 2,400 |
| 2024/11/25 | 1,376 | 1,390 | 1,376 | 1,380 | +5 | +0.4% | 7,000 |
| 2024/11/22 | 1,368 | 1,382 | 1,356 | 1,375 | +19 | +1.4% | 14,700 |
| 2024/11/21 | 1,363 | 1,364 | 1,355 | 1,356 | -7 | -0.5% | 8,500 |
| 2024/11/20 | 1,367 | 1,374 | 1,363 | 1,363 | -4 | -0.3% | 14,500 |
| 2024/11/19 | 1,361 | 1,374 | 1,361 | 1,367 | +6 | +0.4% | 3,700 |
| 2024/11/18 | 1,355 | 1,371 | 1,355 | 1,361 | +1 | +0.1% | 7,500 |
| 2024/11/15 | 1,362 | 1,365 | 1,360 | 1,360 | +2 | +0.1% | 4,700 |
| 2024/11/14 | 1,362 | 1,364 | 1,351 | 1,358 | +8 | +0.6% | 10,700 |
| 2024/11/13 | 1,351 | 1,358 | 1,350 | 1,350 | -2 | -0.1% | 7,600 |
| 2024/11/12 | 1,360 | 1,367 | 1,350 | 1,352 | -2 | -0.1% | 10,900 |
| 2024/11/11 | 1,350 | 1,360 | 1,340 | 1,354 | +2 | +0.1% | 11,000 |
| 2024/11/08 | 1,364 | 1,370 | 1,351 | 1,352 | -4 | -0.3% | 13,000 |
| 2024/11/07 | 1,355 | 1,368 | 1,352 | 1,356 | +1 | +0.1% | 10,400 |
| 2024/11/06 | 1,355 | 1,361 | 1,351 | 1,355 | +5 | +0.4% | 8,200 |
| 2024/11/05 | 1,365 | 1,365 | 1,348 | 1,350 | -15 | -1.1% | 12,300 |
| 2024/11/01 | 1,373 | 1,378 | 1,358 | 1,365 | -17 | -1.2% | 16,100 |
| 2024/10/31 | 1,363 | 1,397 | 1,360 | 1,382 | +21 | +1.5% | 16,000 |
| 2024/10/30 | 1,371 | 1,373 | 1,361 | 1,361 | -10 | -0.7% | 30,600 |
| 2024/10/29 | 1,348 | 1,384 | 1,348 | 1,371 | +22 | +1.6% | 16,100 |
101～
150
件表示中 / 2803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 | 153,000円 | +26.9% | +57.4% | 5.49% | 6.91倍 | 0.81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 | 188,200円 | +19.9% | +5.8% | 5.31% | 6.70倍 | 1.50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 |
| 明豊エンター | 35,100円 | +41.0% | +5.5% | 3.13% | 7.39倍 | 1.26倍 |
|
主軸の賃貸アパート開発は首都圏中心。子会社で仲介、管理。中古再生も。マンション開発は休止 |
| ランディックス | 343,500円 | +18.4% | +8.9% | 2.33% | 6.53倍 | 1.17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 |
| サンセイランデ | 109,800円 | +0.1% | +0.9% | 3.83% | 8.31倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
