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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,589 | 1,594 | 1,583 | 1,587 | -1 | -0.1% | 14,800 |
| 2024/03/15 | 1,582 | 1,596 | 1,582 | 1,588 | +1 | +0.1% | 16,700 |
| 2024/03/14 | 1,580 | 1,589 | 1,575 | 1,587 | +6 | +0.4% | 9,200 |
| 2024/03/13 | 1,588 | 1,588 | 1,573 | 1,581 | -1 | -0.1% | 10,100 |
| 2024/03/12 | 1,572 | 1,582 | 1,563 | 1,582 | +5 | +0.3% | 13,600 |
| 2024/03/11 | 1,587 | 1,587 | 1,566 | 1,577 | -10 | -0.6% | 32,500 |
| 2024/03/08 | 1,581 | 1,593 | 1,578 | 1,587 | +6 | +0.4% | 10,400 |
| 2024/03/07 | 1,594 | 1,599 | 1,577 | 1,581 | -12 | -0.8% | 17,900 |
| 2024/03/06 | 1,589 | 1,598 | 1,589 | 1,593 | +5 | +0.3% | 7,600 |
| 2024/03/05 | 1,590 | 1,590 | 1,574 | 1,588 | +7 | +0.4% | 14,000 |
| 2024/03/04 | 1,597 | 1,597 | 1,580 | 1,581 | -16 | -1% | 17,600 |
| 2024/03/01 | 1,600 | 1,600 | 1,593 | 1,597 | -3 | -0.2% | 13,500 |
| 2024/02/29 | 1,597 | 1,600 | 1,589 | 1,600 | +4 | +0.3% | 14,300 |
| 2024/02/28 | 1,584 | 1,596 | 1,582 | 1,596 | +18 | +1.1% | 15,300 |
| 2024/02/27 | 1,575 | 1,583 | 1,568 | 1,578 | +10 | +0.6% | 14,800 |
| 2024/02/26 | 1,572 | 1,576 | 1,566 | 1,568 | -4 | -0.3% | 19,500 |
| 2024/02/22 | 1,572 | 1,575 | 1,566 | 1,572 | +2 | +0.1% | 10,300 |
| 2024/02/21 | 1,577 | 1,577 | 1,566 | 1,570 | -7 | -0.4% | 12,400 |
| 2024/02/20 | 1,572 | 1,578 | 1,568 | 1,577 | +11 | +0.7% | 9,800 |
| 2024/02/19 | 1,557 | 1,570 | 1,555 | 1,566 | +13 | +0.8% | 12,100 |
| 2024/02/16 | 1,540 | 1,553 | 1,540 | 1,553 | +13 | +0.8% | 11,900 |
| 2024/02/15 | 1,559 | 1,565 | 1,540 | 1,540 | -19 | -1.2% | 21,500 |
| 2024/02/14 | 1,572 | 1,572 | 1,555 | 1,559 | -14 | -0.9% | 14,100 |
| 2024/02/13 | 1,567 | 1,573 | 1,557 | 1,573 | +8 | +0.5% | 19,700 |
| 2024/02/09 | 1,571 | 1,578 | 1,565 | 1,565 | -10 | -0.6% | 12,500 |
| 2024/02/08 | 1,594 | 1,594 | 1,572 | 1,575 | -12 | -0.8% | 18,700 |
| 2024/02/07 | 1,598 | 1,598 | 1,582 | 1,587 | -6 | -0.4% | 16,000 |
| 2024/02/06 | 1,599 | 1,599 | 1,592 | 1,593 | -9 | -0.6% | 11,600 |
| 2024/02/05 | 1,583 | 1,602 | 1,583 | 1,602 | +25 | +1.6% | 50,500 |
| 2024/02/02 | 1,561 | 1,577 | 1,555 | 1,577 | +14 | +0.9% | 22,500 |
| 2024/02/01 | 1,554 | 1,567 | 1,553 | 1,563 | -9 | -0.6% | 23,400 |
| 2024/01/31 | 1,555 | 1,574 | 1,554 | 1,572 | +18 | +1.2% | 18,600 |
| 2024/01/30 | 1,575 | 1,575 | 1,554 | 1,554 | -24 | -1.5% | 42,500 |
| 2024/01/29 | 1,568 | 1,583 | 1,543 | 1,578 | +15 | +1% | 40,400 |
| 2024/01/26 | 1,565 | 1,568 | 1,562 | 1,563 | ±0 | ±0% | 9,800 |
| 2024/01/25 | 1,558 | 1,566 | 1,553 | 1,563 | +12 | +0.8% | 14,900 |
| 2024/01/24 | 1,553 | 1,557 | 1,551 | 1,551 | +1 | +0.1% | 7,000 |
| 2024/01/23 | 1,561 | 1,561 | 1,550 | 1,550 | -1 | -0.1% | 20,300 |
| 2024/01/22 | 1,547 | 1,557 | 1,547 | 1,551 | +3 | +0.2% | 12,600 |
| 2024/01/19 | 1,558 | 1,560 | 1,548 | 1,548 | -8 | -0.5% | 18,600 |
| 2024/01/18 | 1,560 | 1,567 | 1,556 | 1,556 | -2 | -0.1% | 9,900 |
| 2024/01/17 | 1,565 | 1,572 | 1,558 | 1,558 | -2 | -0.1% | 17,700 |
| 2024/01/16 | 1,563 | 1,565 | 1,556 | 1,560 | -3 | -0.2% | 19,200 |
| 2024/01/15 | 1,546 | 1,563 | 1,545 | 1,563 | +17 | +1.1% | 12,400 |
| 2024/01/12 | 1,559 | 1,561 | 1,545 | 1,546 | -11 | -0.7% | 17,600 |
| 2024/01/11 | 1,553 | 1,565 | 1,550 | 1,557 | +7 | +0.5% | 27,100 |
| 2024/01/10 | 1,550 | 1,553 | 1,543 | 1,550 | +4 | +0.3% | 17,700 |
| 2024/01/09 | 1,550 | 1,558 | 1,543 | 1,546 | +4 | +0.3% | 17,100 |
| 2024/01/05 | 1,531 | 1,544 | 1,530 | 1,542 | +14 | +0.9% | 15,500 |
| 2024/01/04 | 1,508 | 1,528 | 1,502 | 1,528 | +29 | +1.9% | 24,000 |
351～
400
件表示中 / 2852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 | 166,300円 | +26.9% | +57.4% | 5.05% | 7.51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 |
| 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 |
| アールプランナ | 199,400円 | +12.7% | +33.9% | 3.01% | 5.91倍 | 1.88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 |
| 長 栄 | 210,000円 | +4.7% | -6.2% | 4.76% | 9.91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 |
| ＲＥＶＯＬＵＴＩ | 7,200円 | +541.7% | -22.2% | 0.00% | - | 0.45倍 |
|
経営体制刷新し、収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力。傘下に不動産クラファン |
市場注目の銘柄
チャート関連のコラム
