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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,480 | 1,500 | 1,468 | 1,481 | +7 | +0.5% | 26,500 |
| 2018/01/24 | 1,520 | 1,521 | 1,467 | 1,474 | -62 | -4% | 72,900 |
| 2018/01/23 | 1,494 | 1,550 | 1,494 | 1,536 | +60 | +4.1% | 36,500 |
| 2018/01/22 | 1,525 | 1,537 | 1,461 | 1,476 | -34 | -2.3% | 50,500 |
| 2018/01/19 | 1,450 | 1,525 | 1,445 | 1,510 | +71 | +4.9% | 113,100 |
| 2018/01/18 | 1,404 | 1,479 | 1,404 | 1,439 | +39 | +2.8% | 54,700 |
| 2018/01/17 | 1,370 | 1,430 | 1,365 | 1,400 | +20 | +1.4% | 48,700 |
| 2018/01/16 | 1,410 | 1,410 | 1,375 | 1,380 | -41 | -2.9% | 31,000 |
| 2018/01/15 | 1,414 | 1,432 | 1,414 | 1,421 | -5 | -0.4% | 29,300 |
| 2018/01/12 | 1,430 | 1,430 | 1,412 | 1,426 | -9 | -0.6% | 16,300 |
| 2018/01/11 | 1,438 | 1,440 | 1,429 | 1,435 | -6 | -0.4% | 22,100 |
| 2018/01/10 | 1,444 | 1,449 | 1,428 | 1,441 | +13 | +0.9% | 38,800 |
| 2018/01/09 | 1,400 | 1,436 | 1,396 | 1,428 | +37 | +2.7% | 50,600 |
| 2018/01/05 | 1,363 | 1,394 | 1,358 | 1,391 | +28 | +2.1% | 46,200 |
| 2018/01/04 | 1,363 | 1,370 | 1,343 | 1,363 | ±0 | ±0% | 25,800 |
| 2017/12/29 | 1,353 | 1,366 | 1,339 | 1,363 | +13 | +1% | 25,700 |
| 2017/12/28 | 1,400 | 1,400 | 1,334 | 1,350 | -50 | -3.6% | 55,400 |
| 2017/12/27 | 1,384 | 1,418 | 1,381 | 1,400 | +27 | +2% | 29,000 |
| 2017/12/26 | 1,341 | 1,381 | 1,341 | 1,373 | +27 | +2% | 32,600 |
| 2017/12/25 | 1,400 | 1,400 | 1,345 | 1,346 | -54 | -3.9% | 45,400 |
| 2017/12/22 | 1,400 | 1,405 | 1,381 | 1,400 | +4 | +0.3% | 62,000 |
| 2017/12/21 | 1,410 | 1,410 | 1,380 | 1,396 | -12 | -0.9% | 60,400 |
| 2017/12/20 | 1,398 | 1,408 | 1,361 | 1,408 | +8 | +0.6% | 43,500 |
| 2017/12/19 | 1,420 | 1,420 | 1,364 | 1,400 | -29 | -2% | 53,600 |
| 2017/12/18 | 1,414 | 1,465 | 1,400 | 1,429 | -1 | -0.1% | 72,800 |
| 2017/12/15 | 1,330 | 1,434 | 1,300 | 1,430 | +111 | +8.4% | 112,800 |
| 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 |
1851～
1900
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
