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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 4,525 | 4,670 | 4,505 | 4,595 | +75 | +1.7% | 39,800 |
| 2025/06/27 | 4,475 | 4,525 | 4,475 | 4,520 | +50 | +1.1% | 30,200 |
| 2025/06/26 | 4,480 | 4,525 | 4,460 | 4,470 | -30 | -0.7% | 15,600 |
| 2025/06/25 | 4,570 | 4,570 | 4,485 | 4,500 | -40 | -0.9% | 13,600 |
| 2025/06/24 | 4,585 | 4,600 | 4,530 | 4,540 | -15 | -0.3% | 14,300 |
| 2025/06/23 | 4,500 | 4,600 | 4,485 | 4,555 | +15 | +0.3% | 30,100 |
| 2025/06/20 | 4,520 | 4,550 | 4,515 | 4,540 | +5 | +0.1% | 25,900 |
| 2025/06/19 | 4,490 | 4,540 | 4,475 | 4,535 | +35 | +0.8% | 14,800 |
| 2025/06/18 | 4,455 | 4,500 | 4,455 | 4,500 | +60 | +1.4% | 14,700 |
| 2025/06/17 | 4,405 | 4,450 | 4,405 | 4,440 | +40 | +0.9% | 11,200 |
| 2025/06/16 | 4,420 | 4,450 | 4,400 | 4,400 | -20 | -0.5% | 10,400 |
| 2025/06/13 | 4,445 | 4,450 | 4,380 | 4,420 | -40 | -0.9% | 23,800 |
| 2025/06/12 | 4,475 | 4,485 | 4,435 | 4,460 | +5 | +0.1% | 15,400 |
| 2025/06/11 | 4,465 | 4,465 | 4,435 | 4,455 | -10 | -0.2% | 11,700 |
| 2025/06/10 | 4,435 | 4,490 | 4,415 | 4,465 | +30 | +0.7% | 26,700 |
| 2025/06/09 | 4,505 | 4,515 | 4,430 | 4,435 | -80 | -1.8% | 22,400 |
| 2025/06/06 | 4,535 | 4,560 | 4,500 | 4,515 | -15 | -0.3% | 17,900 |
| 2025/06/05 | 4,495 | 4,560 | 4,470 | 4,530 | +50 | +1.1% | 34,300 |
| 2025/06/04 | 4,385 | 4,485 | 4,385 | 4,480 | +125 | +2.9% | 27,600 |
| 2025/06/03 | 4,380 | 4,380 | 4,335 | 4,355 | -30 | -0.7% | 18,800 |
| 2025/06/02 | 4,340 | 4,390 | 4,335 | 4,385 | +40 | +0.9% | 22,000 |
| 2025/05/30 | 4,235 | 4,365 | 4,235 | 4,345 | +75 | +1.8% | 26,200 |
| 2025/05/29 | 4,275 | 4,285 | 4,240 | 4,270 | +40 | +0.9% | 27,700 |
| 2025/05/28 | 4,295 | 4,320 | 4,225 | 4,230 | -40 | -0.9% | 23,300 |
| 2025/05/27 | 4,240 | 4,285 | 4,205 | 4,270 | +25 | +0.6% | 21,100 |
| 2025/05/26 | 4,250 | 4,270 | 4,230 | 4,245 | -10 | -0.2% | 17,100 |
| 2025/05/23 | 4,275 | 4,290 | 4,255 | 4,255 | +5 | +0.1% | 16,300 |
| 2025/05/22 | 4,265 | 4,280 | 4,230 | 4,250 | -35 | -0.8% | 25,200 |
| 2025/05/21 | 4,300 | 4,330 | 4,280 | 4,285 | -15 | -0.3% | 21,000 |
| 2025/05/20 | 4,345 | 4,370 | 4,300 | 4,300 | -60 | -1.4% | 30,200 |
| 2025/05/19 | 4,385 | 4,410 | 4,345 | 4,360 | -35 | -0.8% | 28,500 |
| 2025/05/16 | 4,380 | 4,425 | 4,320 | 4,395 | -5 | -0.1% | 32,400 |
| 2025/05/15 | 4,450 | 4,455 | 4,380 | 4,400 | -60 | -1.3% | 37,400 |
| 2025/05/14 | 4,570 | 4,570 | 4,435 | 4,460 | -140 | -3% | 38,300 |
| 2025/05/13 | 4,715 | 4,715 | 4,600 | 4,600 | -125 | -2.6% | 45,500 |
| 2025/05/12 | 4,610 | 4,750 | 4,550 | 4,725 | +115 | +2.5% | 129,900 |
| 2025/05/09 | 4,305 | 4,695 | 4,150 | 4,610 | +310 | +7.2% | 223,700 |
| 2025/05/08 | 4,285 | 4,350 | 4,245 | 4,300 | +15 | +0.4% | 37,800 |
| 2025/05/07 | 4,160 | 4,305 | 4,160 | 4,285 | +85 | +2% | 70,400 |
| 2025/05/02 | 4,200 | 4,235 | 4,170 | 4,200 | -25 | -0.6% | 14,000 |
| 2025/05/01 | 4,225 | 4,235 | 4,195 | 4,225 | -15 | -0.4% | 14,000 |
| 2025/04/30 | 4,250 | 4,260 | 4,220 | 4,240 | -20 | -0.5% | 13,900 |
| 2025/04/28 | 4,290 | 4,330 | 4,260 | 4,260 | -30 | -0.7% | 25,000 |
| 2025/04/25 | 4,270 | 4,290 | 4,255 | 4,290 | +20 | +0.5% | 15,100 |
| 2025/04/24 | 4,330 | 4,345 | 4,265 | 4,270 | -55 | -1.3% | 19,100 |
| 2025/04/23 | 4,330 | 4,345 | 4,300 | 4,325 | +45 | +1.1% | 22,300 |
| 2025/04/22 | 4,290 | 4,340 | 4,260 | 4,280 | -5 | -0.1% | 19,600 |
| 2025/04/21 | 4,265 | 4,295 | 4,250 | 4,285 | +20 | +0.5% | 22,100 |
| 2025/04/18 | 4,160 | 4,270 | 4,160 | 4,265 | +155 | +3.8% | 31,100 |
| 2025/04/17 | 4,035 | 4,110 | 4,035 | 4,110 | +60 | +1.5% | 25,700 |
1～
50
件表示中 / 6305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 | 455,000円 | +16.1% | +16.4% | 4.62% | 6.57倍 | 0.96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 |
| ケイアイスター | 461,000円 | +8.0% | +32.2% | 4.34% | 5.95倍 | 1.19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 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.34倍 | 0.95倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| エリアリンク | 239,300円 | +5.3% | +7.8% | 2.01% | 17.78倍 | 2.27倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
| テーオーシー | 66,500円 | +14.1% | +30.3% | 1.50% | 32.58倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
