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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,494 | 1,495 | 1,488 | 1,492 | +9 | +0.6% | 8,900 |
| 2023/11/22 | 1,473 | 1,486 | 1,473 | 1,483 | +10 | +0.7% | 6,000 |
| 2023/11/21 | 1,481 | 1,485 | 1,472 | 1,473 | -5 | -0.3% | 7,700 |
| 2023/11/20 | 1,475 | 1,486 | 1,475 | 1,478 | +4 | +0.3% | 8,700 |
| 2023/11/17 | 1,475 | 1,483 | 1,471 | 1,474 | -1 | -0.1% | 14,000 |
| 2023/11/16 | 1,470 | 1,479 | 1,470 | 1,475 | +3 | +0.2% | 9,400 |
| 2023/11/15 | 1,466 | 1,477 | 1,466 | 1,472 | +9 | +0.6% | 12,400 |
| 2023/11/14 | 1,477 | 1,477 | 1,463 | 1,463 | -8 | -0.5% | 8,300 |
| 2023/11/13 | 1,472 | 1,479 | 1,464 | 1,471 | -1 | -0.1% | 11,600 |
| 2023/11/10 | 1,461 | 1,477 | 1,461 | 1,472 | -4 | -0.3% | 14,600 |
| 2023/11/09 | 1,465 | 1,482 | 1,463 | 1,476 | +3 | +0.2% | 10,500 |
| 2023/11/08 | 1,485 | 1,487 | 1,460 | 1,473 | +1 | +0.1% | 18,900 |
| 2023/11/07 | 1,474 | 1,480 | 1,471 | 1,472 | -2 | -0.1% | 12,900 |
| 2023/11/06 | 1,471 | 1,475 | 1,462 | 1,474 | +12 | +0.8% | 18,400 |
| 2023/11/02 | 1,450 | 1,462 | 1,448 | 1,462 | +16 | +1.1% | 23,500 |
| 2023/11/01 | 1,450 | 1,450 | 1,435 | 1,446 | +11 | +0.8% | 19,500 |
| 2023/10/31 | 1,428 | 1,439 | 1,414 | 1,435 | +23 | +1.6% | 28,600 |
| 2023/10/30 | 1,463 | 1,463 | 1,412 | 1,412 | -51 | -3.5% | 74,600 |
| 2023/10/27 | 1,458 | 1,463 | 1,451 | 1,463 | +13 | +0.9% | 24,500 |
| 2023/10/26 | 1,442 | 1,458 | 1,442 | 1,450 | ±0 | ±0% | 15,900 |
| 2023/10/25 | 1,447 | 1,457 | 1,443 | 1,450 | +13 | +0.9% | 19,400 |
| 2023/10/24 | 1,441 | 1,446 | 1,408 | 1,437 | -4 | -0.3% | 42,700 |
| 2023/10/23 | 1,459 | 1,463 | 1,441 | 1,441 | -20 | -1.4% | 21,200 |
| 2023/10/20 | 1,463 | 1,464 | 1,441 | 1,461 | -3 | -0.2% | 32,600 |
| 2023/10/19 | 1,460 | 1,468 | 1,456 | 1,464 | -1 | -0.1% | 9,900 |
| 2023/10/18 | 1,461 | 1,465 | 1,451 | 1,465 | +1 | +0.1% | 28,400 |
| 2023/10/17 | 1,470 | 1,476 | 1,457 | 1,464 | +7 | +0.5% | 15,600 |
| 2023/10/16 | 1,470 | 1,473 | 1,454 | 1,457 | -21 | -1.4% | 39,700 |
| 2023/10/13 | 1,500 | 1,507 | 1,475 | 1,478 | -22 | -1.5% | 16,500 |
| 2023/10/12 | 1,488 | 1,500 | 1,486 | 1,500 | +13 | +0.9% | 14,500 |
| 2023/10/11 | 1,525 | 1,525 | 1,483 | 1,487 | -38 | -2.5% | 36,700 |
| 2023/10/10 | 1,527 | 1,532 | 1,518 | 1,525 | +12 | +0.8% | 19,700 |
| 2023/10/06 | 1,492 | 1,516 | 1,490 | 1,513 | +21 | +1.4% | 15,600 |
| 2023/10/05 | 1,484 | 1,508 | 1,478 | 1,492 | +31 | +2.1% | 32,500 |
| 2023/10/04 | 1,500 | 1,500 | 1,461 | 1,461 | -52 | -3.4% | 52,300 |
| 2023/10/03 | 1,524 | 1,529 | 1,508 | 1,513 | -4 | -0.3% | 18,900 |
| 2023/10/02 | 1,540 | 1,565 | 1,514 | 1,517 | -22 | -1.4% | 30,800 |
| 2023/09/29 | 1,556 | 1,556 | 1,528 | 1,539 | -9 | -0.6% | 25,200 |
| 2023/09/28 | 1,561 | 1,589 | 1,547 | 1,548 | -43 | -2.7% | 47,900 |
| 2023/09/27 | 1,599 | 1,599 | 1,573 | 1,591 | -8 | -0.5% | 70,900 |
| 2023/09/26 | 1,598 | 1,602 | 1,581 | 1,599 | +9 | +0.6% | 27,000 |
| 2023/09/25 | 1,568 | 1,606 | 1,560 | 1,590 | +43 | +2.8% | 41,600 |
| 2023/09/22 | 1,580 | 1,587 | 1,536 | 1,547 | -37 | -2.3% | 86,600 |
| 2023/09/21 | 1,581 | 1,593 | 1,580 | 1,584 | -1 | -0.1% | 19,600 |
| 2023/09/20 | 1,602 | 1,606 | 1,585 | 1,585 | -18 | -1.1% | 24,200 |
| 2023/09/19 | 1,601 | 1,606 | 1,594 | 1,603 | +2 | +0.1% | 22,700 |
| 2023/09/15 | 1,600 | 1,612 | 1,592 | 1,601 | -4 | -0.2% | 33,800 |
| 2023/09/14 | 1,591 | 1,608 | 1,591 | 1,605 | +15 | +0.9% | 14,600 |
| 2023/09/13 | 1,596 | 1,613 | 1,588 | 1,590 | -1 | -0.1% | 39,500 |
| 2023/09/12 | 1,579 | 1,591 | 1,573 | 1,591 | +18 | +1.1% | 12,400 |
351～
400
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
