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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,995.8 | 2,000 | 1,937.5 | 1,958.3 | -37.5 | -1.9% | 9,240 |
| 2004/09/02 | 1,966.7 | 2,000 | 1,954.2 | 1,995.8 | +25 | +1.3% | 9,840 |
| 2004/09/01 | 1,925 | 1,970.8 | 1,916.7 | 1,970.8 | +12.5 | +0.6% | 15,360 |
| 2004/08/31 | 1,954.2 | 1,983.3 | 1,937.5 | 1,958.3 | -8.4 | -0.4% | 11,160 |
| 2004/08/30 | 1,966.7 | 1,983.3 | 1,954.2 | 1,966.7 | +4.2 | +0.2% | 14,520 |
| 2004/08/27 | 1,945.8 | 1,975 | 1,945.8 | 1,962.5 | +25 | +1.3% | 4,800 |
| 2004/08/26 | 2,000 | 2,050 | 1,937.5 | 1,937.5 | +4.2 | +0.2% | 32,280 |
| 2004/08/25 | 1,887.5 | 1,958.3 | 1,858.3 | 1,933.3 | +75 | +4% | 16,560 |
| 2004/08/24 | 1,854.2 | 1,895.8 | 1,854.2 | 1,858.3 | +8.3 | +0.4% | 6,720 |
| 2004/08/23 | 1,875 | 1,904.2 | 1,850 | 1,850 | -12.5 | -0.7% | 10,200 |
| 2004/08/20 | 1,858.3 | 1,866.7 | 1,837.5 | 1,862.5 | +4.2 | +0.2% | 9,120 |
| 2004/08/19 | 1,875 | 1,891.7 | 1,837.5 | 1,858.3 | +4.1 | +0.2% | 10,080 |
| 2004/08/18 | 1,816.7 | 1,854.2 | 1,816.7 | 1,854.2 | +37.5 | +2.1% | 9,120 |
| 2004/08/17 | 1,850 | 1,870.8 | 1,808.3 | 1,816.7 | -16.6 | -0.9% | 5,280 |
| 2004/08/16 | 1,858.3 | 1,858.3 | 1,825 | 1,833.3 | -45.9 | -2.4% | 8,520 |
| 2004/08/13 | 1,908.3 | 1,950 | 1,862.5 | 1,879.2 | -62.5 | -3.2% | 15,600 |
| 2004/08/12 | 1,883.3 | 2,125 | 1,883.3 | 1,941.7 | +25 | +1.3% | 35,760 |
| 2004/08/11 | 1,866.7 | 1,925 | 1,866.7 | 1,916.7 | +83.4 | +4.5% | 28,200 |
| 2004/08/10 | 1,833.3 | 1,833.3 | 1,783.3 | 1,833.3 | +33.3 | +1.9% | 16,800 |
| 2004/08/09 | 1,754.2 | 1,820.8 | 1,754.2 | 1,800 | -20.8 | -1.1% | 12,120 |
| 2004/08/06 | 1,804.2 | 1,875 | 1,804.2 | 1,820.8 | -58.4 | -3.1% | 17,400 |
| 2004/08/05 | 1,900 | 1,912.5 | 1,875 | 1,879.2 | -37.5 | -2% | 19,200 |
| 2004/08/04 | 1,933.3 | 1,933.3 | 1,891.7 | 1,916.7 | +16.7 | +0.9% | 13,560 |
| 2004/08/03 | 2,000 | 2,000 | 1,887.5 | 1,900 | -66.7 | -3.4% | 11,520 |
| 2004/08/02 | 1,983.3 | 1,987.5 | 1,958.3 | 1,966.7 | +4.2 | +0.2% | 5,640 |
| 2004/07/30 | 1,900 | 1,983.3 | 1,900 | 1,962.5 | +95.8 | +5.1% | 14,160 |
| 2004/07/29 | 1,966.7 | 1,966.7 | 1,862.5 | 1,866.7 | -66.6 | -3.4% | 13,200 |
| 2004/07/28 | 1,983.3 | 1,983.3 | 1,920.8 | 1,933.3 | +16.6 | +0.9% | 6,240 |
| 2004/07/27 | 1,991.7 | 1,991.7 | 1,900 | 1,916.7 | -62.5 | -3.2% | 12,720 |
| 2004/07/26 | 2,012.5 | 2,066.7 | 1,950 | 1,979.2 | -95.8 | -4.6% | 26,520 |
| 2004/07/23 | 2,133.3 | 2,133.3 | 2,054.2 | 2,075 | -25 | -1.2% | 16,560 |
| 2004/07/22 | 2,091.7 | 2,125 | 2,091.7 | 2,100 | +4.2 | +0.2% | 6,600 |
| 2004/07/21 | 2,091.7 | 2,112.5 | 2,091.7 | 2,095.8 | +12.5 | +0.6% | 3,720 |
| 2004/07/20 | 2,158.3 | 2,158.3 | 2,083.3 | 2,083.3 | -75 | -3.5% | 9,240 |
| 2004/07/16 | 2,145.8 | 2,162.5 | 2,112.5 | 2,158.3 | +66.6 | +3.2% | 10,680 |
| 2004/07/15 | 2,129.2 | 2,200 | 2,083.3 | 2,091.7 | -12.5 | -0.6% | 10,320 |
| 2004/07/14 | 2,258.3 | 2,266.7 | 2,104.2 | 2,104.2 | -137.5 | -6.1% | 15,360 |
| 2004/07/13 | 2,220.8 | 2,270.8 | 2,200 | 2,241.7 | +29.2 | +1.3% | 21,840 |
| 2004/07/12 | 2,162.5 | 2,220.8 | 2,158.3 | 2,212.5 | +70.8 | +3.3% | 15,360 |
| 2004/07/09 | 2,091.7 | 2,158.3 | 2,091.7 | 2,141.7 | +58.4 | +2.8% | 15,480 |
| 2004/07/08 | 2,054.2 | 2,133.3 | 2,037.5 | 2,083.3 | +70.8 | +3.5% | 22,560 |
| 2004/07/07 | 2,066.7 | 2,066.7 | 1,929.2 | 2,012.5 | -87.5 | -4.2% | 49,200 |
| 2004/07/06 | 2,091.7 | 2,166.7 | 2,091.7 | 2,100 | -41.7 | -1.9% | 21,600 |
| 2004/07/05 | 2,166.7 | 2,175 | 2,133.3 | 2,141.7 | -50 | -2.3% | 34,440 |
| 2004/07/02 | 2,145.8 | 2,200 | 2,145.8 | 2,191.7 | -54.1 | -2.4% | 33,240 |
| 2004/07/01 | 2,250 | 2,266.7 | 2,237.5 | 2,245.8 | -20.9 | -0.9% | 25,080 |
| 2004/06/30 | 2,266.7 | 2,283.3 | 2,250 | 2,266.7 | +37.5 | +1.7% | 36,000 |
| 2004/06/29 | 2,125 | 2,283.3 | 2,100 | 2,229.2 | +129.2 | +6.2% | 141,000 |
| 2004/06/28 | 2,058.3 | 2,100 | 2,033.3 | 2,100 | +33.3 | +1.6% | 49,920 |
| 2004/06/25 | 2,016.7 | 2,066.7 | 2,000 | 2,066.7 | +75 | +3.8% | 33,840 |
4951～
5000
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
