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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 2,300 | 2,312.5 | 2,275 | 2,312.5 | +16.7 | +0.7% | 16,920 |
| 2005/06/06 | 2,258.3 | 2,295.8 | 2,258.3 | 2,295.8 | ±0 | ±0% | 13,200 |
| 2005/06/03 | 2,320.8 | 2,320.8 | 2,270.8 | 2,295.8 | -8.4 | -0.4% | 9,840 |
| 2005/06/02 | 2,329.2 | 2,333.3 | 2,291.7 | 2,304.2 | -25 | -1.1% | 14,520 |
| 2005/06/01 | 2,283.3 | 2,329.2 | 2,270.8 | 2,329.2 | +50 | +2.2% | 20,280 |
| 2005/05/31 | 2,254.2 | 2,291.7 | 2,254.2 | 2,279.2 | +25 | +1.1% | 12,720 |
| 2005/05/30 | 2,245.8 | 2,287.5 | 2,233.3 | 2,254.2 | +8.4 | +0.4% | 11,520 |
| 2005/05/27 | 2,241.7 | 2,262.5 | 2,229.2 | 2,245.8 | +16.6 | +0.7% | 3,600 |
| 2005/05/26 | 2,250 | 2,254.2 | 2,200 | 2,229.2 | -25 | -1.1% | 6,120 |
| 2005/05/25 | 2,308.3 | 2,308.3 | 2,245.8 | 2,254.2 | -50 | -2.2% | 7,680 |
| 2005/05/24 | 2,279.2 | 2,304.2 | 2,250 | 2,304.2 | +91.7 | +4.1% | 26,520 |
| 2005/05/23 | 2,241.7 | 2,241.7 | 2,191.7 | 2,212.5 | +8.3 | +0.4% | 9,840 |
| 2005/05/20 | 2,233.3 | 2,250 | 2,166.7 | 2,204.2 | -29.1 | -1.3% | 9,240 |
| 2005/05/19 | 2,150 | 2,233.3 | 2,150 | 2,233.3 | +50 | +2.3% | 25,440 |
| 2005/05/18 | 2,216.7 | 2,250 | 2,183.3 | 2,183.3 | -66.7 | -3% | 14,520 |
| 2005/05/17 | 2,275 | 2,295.8 | 2,237.5 | 2,250 | -20.8 | -0.9% | 15,000 |
| 2005/05/16 | 2,308.3 | 2,308.3 | 2,258.3 | 2,270.8 | -41.7 | -1.8% | 13,680 |
| 2005/05/13 | 2,291.7 | 2,333.3 | 2,291.7 | 2,312.5 | +4.2 | +0.2% | 8,520 |
| 2005/05/12 | 2,329.2 | 2,329.2 | 2,304.2 | 2,308.3 | -20.9 | -0.9% | 4,080 |
| 2005/05/11 | 2,308.3 | 2,333.3 | 2,291.7 | 2,329.2 | ±0 | ±0% | 10,920 |
| 2005/05/10 | 2,333.3 | 2,337.5 | 2,320.8 | 2,329.2 | -8.3 | -0.4% | 6,960 |
| 2005/05/09 | 2,345.8 | 2,345.8 | 2,291.7 | 2,337.5 | +8.3 | +0.4% | 13,320 |
| 2005/05/06 | 2,325 | 2,333.3 | 2,300 | 2,329.2 | +29.2 | +1.3% | 9,000 |
| 2005/05/02 | 2,308.3 | 2,316.7 | 2,283.3 | 2,300 | -33.3 | -1.4% | 11,400 |
| 2005/04/28 | 2,308.3 | 2,354.2 | 2,300 | 2,333.3 | +20.8 | +0.9% | 59,400 |
| 2005/04/27 | 2,287.5 | 2,312.5 | 2,266.7 | 2,312.5 | +45.8 | +2% | 36,720 |
| 2005/04/26 | 2,208.3 | 2,266.7 | 2,208.3 | 2,266.7 | +62.5 | +2.8% | 39,960 |
| 2005/04/25 | 2,191.7 | 2,229.2 | 2,175 | 2,204.2 | +79.2 | +3.7% | 58,560 |
| 2005/04/22 | 2,141.7 | 2,141.7 | 2,100 | 2,125 | +50 | +2.4% | 15,360 |
| 2005/04/21 | 2,058.3 | 2,100 | 2,058.3 | 2,075 | -50 | -2.4% | 27,240 |
| 2005/04/20 | 2,108.3 | 2,141.7 | 2,095.8 | 2,125 | +75 | +3.7% | 25,680 |
| 2005/04/19 | 2,050 | 2,062.5 | 2,029.2 | 2,050 | -33.3 | -1.6% | 59,400 |
| 2005/04/18 | 2,150 | 2,154.2 | 2,062.5 | 2,083.3 | -104.2 | -4.8% | 47,280 |
| 2005/04/15 | 2,204.2 | 2,216.7 | 2,187.5 | 2,187.5 | -41.7 | -1.9% | 15,120 |
| 2005/04/14 | 2,208.3 | 2,245.8 | 2,200 | 2,229.2 | -29.1 | -1.3% | 11,280 |
| 2005/04/13 | 2,279.2 | 2,283.3 | 2,250 | 2,258.3 | -20.9 | -0.9% | 12,720 |
| 2005/04/12 | 2,275 | 2,291.7 | 2,275 | 2,279.2 | -29.1 | -1.3% | 5,400 |
| 2005/04/11 | 2,312.5 | 2,316.7 | 2,287.5 | 2,308.3 | -12.5 | -0.5% | 15,000 |
| 2005/04/08 | 2,325 | 2,325 | 2,295.8 | 2,320.8 | -12.5 | -0.5% | 10,680 |
| 2005/04/07 | 2,333.3 | 2,333.3 | 2,295.8 | 2,333.3 | +4.1 | +0.2% | 13,200 |
| 2005/04/06 | 2,308.3 | 2,329.2 | 2,266.7 | 2,329.2 | -4.1 | -0.2% | 14,040 |
| 2005/04/05 | 2,320.8 | 2,333.3 | 2,308.3 | 2,333.3 | +12.5 | +0.5% | 14,640 |
| 2005/04/04 | 2,291.7 | 2,325 | 2,291.7 | 2,320.8 | +29.1 | +1.3% | 16,800 |
| 2005/04/01 | 2,225 | 2,291.7 | 2,225 | 2,291.7 | ±0 | ±0% | 5,400 |
| 2005/03/31 | 2,266.7 | 2,291.7 | 2,233.3 | 2,291.7 | +25 | +1.1% | 13,200 |
| 2005/03/30 | 2,241.7 | 2,275 | 2,208.3 | 2,266.7 | -8.3 | -0.4% | 16,080 |
| 2005/03/29 | 2,308.3 | 2,320.8 | 2,229.2 | 2,275 | -54.2 | -2.3% | 21,840 |
| 2005/03/28 | 2,333.3 | 2,333.3 | 2,283.3 | 2,329.2 | -25 | -1.1% | 29,400 |
| 2005/03/25 | 2,379.2 | 2,379.2 | 2,350 | 2,354.2 | -12.5 | -0.5% | 30,840 |
| 2005/03/24 | 2,358.3 | 2,379.2 | 2,358.3 | 2,366.7 | +8.4 | +0.4% | 42,600 |
4951～
5000
件表示中 / 6342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 | 529,000円 | +16.1% | +16.4% | 3.97% | 7.63倍 | 1.11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 |
| ＴＫＰ | 205,000円 | +75.7% | +37.3% | 0.00% | 21.63倍 | 1.88倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| Ｊ．Ｓ．Ｂ． | 396,000円 | +8.6% | +3.4% | 2.65% | 15.27倍 | 2.02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 |
| 京阪神ビ | 157,900円 | +2.1% | +9.8% | 2.53% | 18.31倍 | 1.01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 |
| テーオーシー | 80,100円 | +14.1% | +30.3% | 1.25% | 39.26倍 | 0.71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
