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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,915 | 3,965 | 3,805 | 3,875 | -175 | -4.3% | 72,500 |
| 2025/04/03 | 4,035 | 4,060 | 3,995 | 4,050 | -90 | -2.2% | 62,900 |
| 2025/04/02 | 4,175 | 4,175 | 4,100 | 4,140 | -20 | -0.5% | 43,600 |
| 2025/04/01 | 4,170 | 4,225 | 4,145 | 4,160 | +30 | +0.7% | 46,100 |
| 2025/03/31 | 4,250 | 4,270 | 4,120 | 4,130 | -210 | -4.8% | 75,600 |
| 2025/03/28 | 4,235 | 4,355 | 4,220 | 4,340 | -25 | -0.6% | 122,100 |
| 2025/03/27 | 4,340 | 4,375 | 4,340 | 4,365 | +25 | +0.6% | 151,800 |
| 2025/03/26 | 4,365 | 4,365 | 4,315 | 4,340 | ±0 | ±0% | 64,900 |
| 2025/03/25 | 4,345 | 4,355 | 4,305 | 4,340 | +25 | +0.6% | 62,400 |
| 2025/03/24 | 4,350 | 4,350 | 4,295 | 4,315 | +15 | +0.3% | 126,900 |
| 2025/03/21 | 4,315 | 4,340 | 4,295 | 4,300 | -15 | -0.3% | 108,900 |
| 2025/03/19 | 4,345 | 4,355 | 4,315 | 4,315 | -15 | -0.3% | 59,200 |
| 2025/03/18 | 4,320 | 4,345 | 4,290 | 4,330 | +60 | +1.4% | 52,300 |
| 2025/03/17 | 4,330 | 4,330 | 4,265 | 4,270 | -25 | -0.6% | 93,500 |
| 2025/03/14 | 4,265 | 4,305 | 4,265 | 4,295 | +15 | +0.4% | 51,400 |
| 2025/03/13 | 4,330 | 4,340 | 4,270 | 4,280 | -25 | -0.6% | 81,400 |
| 2025/03/12 | 4,330 | 4,350 | 4,300 | 4,305 | -35 | -0.8% | 54,200 |
| 2025/03/11 | 4,370 | 4,370 | 4,295 | 4,340 | -65 | -1.5% | 71,300 |
| 2025/03/10 | 4,460 | 4,460 | 4,390 | 4,405 | -50 | -1.1% | 65,300 |
| 2025/03/07 | 4,435 | 4,495 | 4,375 | 4,455 | -45 | -1% | 60,200 |
| 2025/03/06 | 4,505 | 4,520 | 4,490 | 4,500 | +20 | +0.4% | 31,100 |
| 2025/03/05 | 4,465 | 4,500 | 4,445 | 4,480 | +15 | +0.3% | 29,700 |
| 2025/03/04 | 4,465 | 4,475 | 4,405 | 4,465 | ±0 | ±0% | 32,300 |
| 2025/03/03 | 4,460 | 4,480 | 4,440 | 4,465 | +75 | +1.7% | 44,000 |
| 2025/02/28 | 4,415 | 4,430 | 4,360 | 4,390 | -35 | -0.8% | 35,700 |
| 2025/02/27 | 4,350 | 4,425 | 4,350 | 4,425 | +75 | +1.7% | 40,200 |
| 2025/02/26 | 4,350 | 4,355 | 4,295 | 4,350 | +20 | +0.5% | 34,200 |
| 2025/02/25 | 4,345 | 4,355 | 4,320 | 4,330 | -40 | -0.9% | 42,300 |
| 2025/02/21 | 4,405 | 4,410 | 4,340 | 4,370 | -25 | -0.6% | 26,600 |
| 2025/02/20 | 4,440 | 4,445 | 4,365 | 4,395 | -45 | -1% | 38,900 |
| 2025/02/19 | 4,505 | 4,540 | 4,440 | 4,440 | -65 | -1.4% | 36,400 |
| 2025/02/18 | 4,540 | 4,545 | 4,505 | 4,505 | -35 | -0.8% | 14,700 |
| 2025/02/17 | 4,555 | 4,560 | 4,525 | 4,540 | ±0 | ±0% | 10,300 |
| 2025/02/14 | 4,610 | 4,610 | 4,530 | 4,540 | -35 | -0.8% | 11,000 |
| 2025/02/13 | 4,555 | 4,585 | 4,555 | 4,575 | +20 | +0.4% | 16,600 |
| 2025/02/12 | 4,480 | 4,555 | 4,480 | 4,555 | +75 | +1.7% | 14,400 |
| 2025/02/10 | 4,520 | 4,530 | 4,475 | 4,480 | -75 | -1.6% | 25,400 |
| 2025/02/07 | 4,575 | 4,595 | 4,540 | 4,555 | +10 | +0.2% | 15,500 |
| 2025/02/06 | 4,510 | 4,565 | 4,510 | 4,545 | +35 | +0.8% | 11,600 |
| 2025/02/05 | 4,500 | 4,540 | 4,500 | 4,510 | +10 | +0.2% | 17,000 |
| 2025/02/04 | 4,605 | 4,610 | 4,500 | 4,500 | -55 | -1.2% | 31,200 |
| 2025/02/03 | 4,605 | 4,640 | 4,530 | 4,555 | -120 | -2.6% | 41,800 |
| 2025/01/31 | 4,750 | 4,755 | 4,665 | 4,675 | -50 | -1.1% | 37,700 |
| 2025/01/30 | 4,675 | 4,725 | 4,655 | 4,725 | +50 | +1.1% | 16,400 |
| 2025/01/29 | 4,730 | 4,730 | 4,665 | 4,675 | -55 | -1.2% | 19,300 |
| 2025/01/28 | 4,630 | 4,730 | 4,610 | 4,730 | +110 | +2.4% | 22,900 |
| 2025/01/27 | 4,640 | 4,640 | 4,580 | 4,620 | +40 | +0.9% | 21,100 |
| 2025/01/24 | 4,525 | 4,635 | 4,525 | 4,580 | +55 | +1.2% | 31,500 |
| 2025/01/23 | 4,520 | 4,555 | 4,500 | 4,525 | +15 | +0.3% | 19,400 |
| 2025/01/22 | 4,460 | 4,510 | 4,455 | 4,510 | +50 | +1.1% | 21,400 |
1～
50
件表示中 / 6247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 | 387,500円 | +22.7% | +20.7% | 4.65% | 6.87倍 | 0.83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 |
| 京阪神ビ | 130,100円 | +2.0% | -0.9% | 3.07% | 14.70倍 | 0.83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 |
| ミガロＨＤ | 212,300円 | +19.5% | +2.8% | 0.66% | 47.51倍 | 5.61倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| テーオーシー | 62,100円 | -5.9% | -43.7% | 1.61% | 34.23倍 | 0.54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 |
| 三交ＧＨＤ | 47,600円 | +3.9% | -0.5% | 2.94% | 9.18倍 | 0.78倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
市場注目の銘柄
チャート関連のコラム
