エスリードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,365 | 4,385 | 4,300 | 4,310 | -55 | -1.3% | 22,600 |
| 2024/11/21 | 4,400 | 4,435 | 4,365 | 4,365 | -30 | -0.7% | 11,600 |
| 2024/11/20 | 4,405 | 4,460 | 4,395 | 4,395 | -30 | -0.7% | 9,200 |
| 2024/11/19 | 4,440 | 4,465 | 4,385 | 4,425 | +20 | +0.5% | 13,100 |
| 2024/11/18 | 4,410 | 4,455 | 4,405 | 4,405 | -20 | -0.5% | 7,200 |
| 2024/11/15 | 4,450 | 4,490 | 4,425 | 4,425 | +25 | +0.6% | 13,700 |
| 2024/11/14 | 4,420 | 4,450 | 4,400 | 4,400 | -20 | -0.5% | 13,400 |
| 2024/11/13 | 4,510 | 4,515 | 4,420 | 4,420 | -50 | -1.1% | 11,700 |
| 2024/11/12 | 4,520 | 4,555 | 4,460 | 4,470 | -40 | -0.9% | 17,000 |
| 2024/11/11 | 4,430 | 4,530 | 4,430 | 4,510 | +115 | +2.6% | 15,800 |
| 2024/11/08 | 4,445 | 4,485 | 4,395 | 4,395 | -40 | -0.9% | 17,500 |
| 2024/11/07 | 4,395 | 4,470 | 4,375 | 4,435 | +45 | +1% | 24,800 |
| 2024/11/06 | 4,340 | 4,440 | 4,340 | 4,390 | +50 | +1.2% | 23,900 |
| 2024/11/05 | 4,500 | 4,505 | 4,340 | 4,340 | -100 | -2.3% | 25,900 |
| 2024/11/01 | 4,495 | 4,510 | 4,405 | 4,440 | -125 | -2.7% | 31,100 |
| 2024/10/31 | 4,580 | 4,580 | 4,470 | 4,565 | +35 | +0.8% | 41,800 |
| 2024/10/30 | 4,590 | 4,640 | 4,530 | 4,530 | -60 | -1.3% | 43,000 |
| 2024/10/29 | 4,585 | 4,605 | 4,555 | 4,590 | +5 | +0.1% | 14,400 |
| 2024/10/28 | 4,510 | 4,605 | 4,490 | 4,585 | +75 | +1.7% | 16,200 |
| 2024/10/25 | 4,620 | 4,620 | 4,505 | 4,510 | -85 | -1.8% | 13,000 |
| 2024/10/24 | 4,610 | 4,645 | 4,580 | 4,595 | -20 | -0.4% | 13,300 |
| 2024/10/23 | 4,675 | 4,680 | 4,615 | 4,615 | -60 | -1.3% | 11,800 |
| 2024/10/22 | 4,715 | 4,745 | 4,635 | 4,675 | -75 | -1.6% | 22,300 |
| 2024/10/21 | 4,770 | 4,785 | 4,730 | 4,750 | -40 | -0.8% | 11,500 |
| 2024/10/18 | 4,855 | 4,860 | 4,790 | 4,790 | -65 | -1.3% | 10,100 |
| 2024/10/17 | 4,915 | 4,915 | 4,855 | 4,855 | -35 | -0.7% | 8,300 |
| 2024/10/16 | 4,850 | 4,920 | 4,810 | 4,890 | +40 | +0.8% | 12,200 |
| 2024/10/15 | 4,835 | 4,895 | 4,810 | 4,850 | +30 | +0.6% | 19,000 |
| 2024/10/11 | 4,855 | 4,880 | 4,815 | 4,820 | -5 | -0.1% | 12,800 |
| 2024/10/10 | 4,890 | 4,890 | 4,785 | 4,825 | -65 | -1.3% | 21,200 |
| 2024/10/09 | 4,975 | 4,975 | 4,870 | 4,890 | -45 | -0.9% | 15,600 |
| 2024/10/08 | 4,910 | 4,980 | 4,890 | 4,935 | -40 | -0.8% | 12,000 |
| 2024/10/07 | 4,945 | 5,020 | 4,900 | 4,975 | +55 | +1.1% | 24,900 |
| 2024/10/04 | 5,050 | 5,050 | 4,920 | 4,920 | -130 | -2.6% | 33,300 |
| 2024/10/03 | 4,985 | 5,080 | 4,950 | 5,050 | +200 | +4.1% | 42,200 |
| 2024/10/02 | 4,830 | 4,930 | 4,830 | 4,850 | -30 | -0.6% | 29,200 |
| 2024/10/01 | 4,760 | 4,895 | 4,755 | 4,880 | +120 | +2.5% | 29,200 |
| 2024/09/30 | 4,710 | 4,790 | 4,695 | 4,760 | -100 | -2.1% | 24,300 |
| 2024/09/27 | 4,865 | 4,895 | 4,810 | 4,860 | -20 | -0.4% | 31,400 |
| 2024/09/26 | 4,710 | 4,880 | 4,710 | 4,880 | +160 | +3.4% | 42,900 |
| 2024/09/25 | 4,735 | 4,750 | 4,655 | 4,720 | -15 | -0.3% | 20,600 |
| 2024/09/24 | 4,800 | 4,800 | 4,725 | 4,735 | -25 | -0.5% | 23,400 |
| 2024/09/20 | 4,625 | 4,780 | 4,625 | 4,760 | +185 | +4% | 32,400 |
| 2024/09/19 | 4,590 | 4,600 | 4,530 | 4,575 | +15 | +0.3% | 16,800 |
| 2024/09/18 | 4,560 | 4,580 | 4,505 | 4,560 | +70 | +1.6% | 16,600 |
| 2024/09/17 | 4,450 | 4,515 | 4,425 | 4,490 | +50 | +1.1% | 13,200 |
| 2024/09/13 | 4,400 | 4,475 | 4,400 | 4,440 | +25 | +0.6% | 20,100 |
| 2024/09/12 | 4,510 | 4,525 | 4,415 | 4,415 | +35 | +0.8% | 21,400 |
| 2024/09/11 | 4,540 | 4,540 | 4,305 | 4,380 | -160 | -3.5% | 46,900 |
| 2024/09/10 | 4,570 | 4,630 | 4,530 | 4,540 | -25 | -0.5% | 18,400 |
1～
50
件表示中 / 6160件
類似銘柄と比較する
現在ご覧いただいている「エスリード」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 |
|---|---|---|---|---|---|---|---|---|
| エスリード | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| ミラースＨＤ | 49,000円 | +11.1% | +23.2% | 6.12% | 6.21倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| ケイアイスター | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| テーオーシー | 63,000円 | -5.9% | -43.7% | 1.59% | 36.67倍 | 0.57倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| Ｊ．Ｓ．Ｂ． | 269,800円 | +7.6% | +4.3% | 2.26% | 8.04倍 | 1.53倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
市場注目の銘柄
チャート関連のコラム
