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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,318 | 1,347 | 1,272 | 1,319 | +91 | +7.4% | 169,900 |
| 2017/12/13 | 1,244 | 1,246 | 1,220 | 1,228 | -18 | -1.4% | 12,600 |
| 2017/12/12 | 1,268 | 1,280 | 1,236 | 1,246 | -19 | -1.5% | 22,600 |
| 2017/12/11 | 1,279 | 1,279 | 1,242 | 1,265 | -14 | -1.1% | 20,200 |
| 2017/12/08 | 1,269 | 1,299 | 1,227 | 1,279 | -50 | -3.8% | 61,400 |
| 2017/12/07 | 1,163 | 1,345 | 1,158 | 1,329 | +179 | +15.6% | 78,600 |
| 2017/12/06 | 1,206 | 1,206 | 1,132 | 1,150 | -71 | -5.8% | 36,900 |
| 2017/12/05 | 1,225 | 1,225 | 1,190 | 1,221 | -2 | -0.2% | 22,600 |
| 2017/12/04 | 1,199 | 1,239 | 1,199 | 1,223 | +26 | +2.2% | 24,400 |
| 2017/12/01 | 1,187 | 1,198 | 1,183 | 1,197 | +22 | +1.9% | 12,800 |
| 2017/11/30 | 1,170 | 1,185 | 1,164 | 1,175 | +5 | +0.4% | 10,600 |
| 2017/11/29 | 1,150 | 1,190 | 1,146 | 1,170 | +20 | +1.7% | 11,300 |
| 2017/11/28 | 1,140 | 1,160 | 1,132 | 1,150 | ±0 | ±0% | 11,800 |
| 2017/11/27 | 1,124 | 1,160 | 1,123 | 1,150 | +18 | +1.6% | 22,900 |
| 2017/11/24 | 1,170 | 1,184 | 1,125 | 1,132 | -38 | -3.2% | 23,200 |
| 2017/11/22 | 1,185 | 1,192 | 1,160 | 1,170 | -15 | -1.3% | 12,200 |
| 2017/11/21 | 1,177 | 1,225 | 1,175 | 1,185 | +2 | +0.2% | 23,100 |
| 2017/11/20 | 1,142 | 1,200 | 1,142 | 1,183 | +43 | +3.8% | 42,000 |
| 2017/11/17 | 1,115 | 1,165 | 1,115 | 1,140 | +25 | +2.2% | 30,800 |
| 2017/11/16 | 1,082 | 1,115 | 1,081 | 1,115 | +26 | +2.4% | 23,300 |
| 2017/11/15 | 1,100 | 1,100 | 1,070 | 1,089 | -9 | -0.8% | 55,600 |
| 2017/11/14 | 1,105 | 1,106 | 1,092 | 1,098 | -9 | -0.8% | 28,100 |
| 2017/11/13 | 1,074 | 1,115 | 1,074 | 1,107 | +23 | +2.1% | 26,900 |
| 2017/11/10 | 1,070 | 1,084 | 1,070 | 1,084 | +5 | +0.5% | 10,900 |
| 2017/11/09 | 1,073 | 1,102 | 1,060 | 1,079 | +6 | +0.6% | 71,400 |
| 2017/11/08 | 1,046 | 1,073 | 1,045 | 1,073 | +31 | +3% | 15,500 |
| 2017/11/07 | 1,045 | 1,052 | 1,041 | 1,042 | -2 | -0.2% | 8,400 |
| 2017/11/06 | 1,068 | 1,071 | 1,044 | 1,044 | -19 | -1.8% | 33,800 |
| 2017/11/02 | 1,065 | 1,065 | 1,054 | 1,063 | ±0 | ±0% | 17,800 |
| 2017/11/01 | 1,060 | 1,072 | 1,054 | 1,063 | +4 | +0.4% | 23,600 |
| 2017/10/31 | 1,026 | 1,063 | 1,025 | 1,059 | +15 | +1.4% | 43,700 |
| 2017/10/30 | 1,027 | 1,047 | 1,027 | 1,044 | +24 | +2.4% | 23,800 |
| 2017/10/27 | 1,024 | 1,025 | 1,020 | 1,020 | -4 | -0.4% | 8,100 |
| 2017/10/26 | 1,010 | 1,025 | 1,007 | 1,024 | +18 | +1.8% | 8,100 |
| 2017/10/25 | 1,008 | 1,012 | 1,003 | 1,006 | -3 | -0.3% | 18,300 |
| 2017/10/24 | 1,011 | 1,015 | 1,005 | 1,009 | +4 | +0.4% | 17,200 |
| 2017/10/23 | 1,004 | 1,017 | 1,001 | 1,005 | +10 | +1% | 14,000 |
| 2017/10/20 | 1,015 | 1,020 | 994 | 995 | -13 | -1.3% | 19,200 |
| 2017/10/19 | 1,000 | 1,008 | 992 | 1,008 | +3 | +0.3% | 41,300 |
| 2017/10/18 | 1,055 | 1,055 | 1,004 | 1,005 | -40 | -3.8% | 49,500 |
| 2017/10/17 | 1,060 | 1,083 | 1,045 | 1,045 | ±0 | ±0% | 55,400 |
| 2017/10/16 | 1,053 | 1,070 | 1,035 | 1,045 | +12 | +1.2% | 87,700 |
| 2017/10/13 | 1,035 | 1,041 | 1,003 | 1,033 | -6 | -0.6% | 51,400 |
| 2017/10/12 | 1,014 | 1,040 | 993 | 1,039 | -5 | -0.5% | 184,400 |
| 2017/10/11 | 984 | 1,044 | 960 | 1,044 | +150 | +16.8% | 353,900 |
| 2017/10/10 | 877 | 895 | 875 | 894 | +21 | +2.4% | 21,900 |
| 2017/10/06 | 878 | 880 | 873 | 873 | -7 | -0.8% | 6,000 |
| 2017/10/05 | 882 | 882 | 873 | 880 | -1 | -0.1% | 9,400 |
| 2017/10/04 | 878 | 881 | 872 | 881 | +3 | +0.3% | 11,300 |
| 2017/10/03 | 878 | 880 | 871 | 878 | +5 | +0.6% | 8,400 |
1801～
1850
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
