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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 2,166.7 | 2,179.2 | 2,120.8 | 2,145.8 | -25 | -1.2% | 27,480 |
| 2005/02/08 | 2,162.5 | 2,191.7 | 2,162.5 | 2,170.8 | -25 | -1.1% | 12,360 |
| 2005/02/07 | 2,191.7 | 2,200 | 2,150 | 2,195.8 | -29.2 | -1.3% | 40,200 |
| 2005/02/04 | 2,225 | 2,229.2 | 2,166.7 | 2,225 | ±0 | ±0% | 37,320 |
| 2005/02/03 | 2,229.2 | 2,233.3 | 2,195.8 | 2,225 | +8.3 | +0.4% | 29,280 |
| 2005/02/02 | 2,191.7 | 2,220.8 | 2,175 | 2,216.7 | +33.4 | +1.5% | 28,800 |
| 2005/02/01 | 2,208.3 | 2,208.3 | 2,162.5 | 2,183.3 | -29.2 | -1.3% | 19,680 |
| 2005/01/31 | 2,162.5 | 2,245.8 | 2,150 | 2,212.5 | +83.3 | +3.9% | 92,040 |
| 2005/01/28 | 2,125 | 2,141.7 | 2,112.5 | 2,129.2 | -25 | -1.2% | 26,880 |
| 2005/01/27 | 2,166.7 | 2,183.3 | 2,133.3 | 2,154.2 | -66.6 | -3% | 28,080 |
| 2005/01/26 | 2,166.7 | 2,220.8 | 2,145.8 | 2,220.8 | +54.1 | +2.5% | 70,080 |
| 2005/01/25 | 2,137.5 | 2,191.7 | 2,133.3 | 2,166.7 | +16.7 | +0.8% | 63,360 |
| 2005/01/24 | 2,025 | 2,241.7 | 2,012.5 | 2,150 | +150 | +7.5% | 142,440 |
| 2005/01/21 | 1,925 | 2,000 | 1,925 | 2,000 | +95.8 | +5% | 50,520 |
| 2005/01/20 | 1,891.7 | 1,908.3 | 1,883.3 | 1,904.2 | +16.7 | +0.9% | 23,160 |
| 2005/01/19 | 1,883.3 | 1,895.8 | 1,875 | 1,887.5 | +8.3 | +0.4% | 15,120 |
| 2005/01/18 | 1,916.7 | 1,916.7 | 1,875 | 1,879.2 | -37.5 | -2% | 13,320 |
| 2005/01/17 | 1,887.5 | 1,916.7 | 1,887.5 | 1,916.7 | +50 | +2.7% | 13,200 |
| 2005/01/14 | 1,858.3 | 1,916.7 | 1,837.5 | 1,866.7 | -12.5 | -0.7% | 87,000 |
| 2005/01/13 | 1,950 | 1,958.3 | 1,875 | 1,879.2 | -66.6 | -3.4% | 33,000 |
| 2005/01/12 | 1,966.7 | 1,966.7 | 1,933.3 | 1,945.8 | -20.9 | -1.1% | 5,640 |
| 2005/01/11 | 1,975 | 1,975 | 1,945.8 | 1,966.7 | ±0 | ±0% | 14,520 |
| 2005/01/07 | 1,962.5 | 2,000 | 1,950 | 1,966.7 | +4.2 | +0.2% | 11,160 |
| 2005/01/06 | 1,983.3 | 1,983.3 | 1,925 | 1,962.5 | -25 | -1.3% | 18,360 |
| 2005/01/05 | 2,004.2 | 2,004.2 | 1,966.7 | 1,987.5 | -29.2 | -1.4% | 10,800 |
| 2005/01/04 | 2,012.5 | 2,016.7 | 1,983.3 | 2,016.7 | +4.2 | +0.2% | 3,000 |
| 2004/12/30 | 1,937.5 | 2,041.7 | 1,937.5 | 2,012.5 | +75 | +3.9% | 16,680 |
| 2004/12/29 | 1,912.5 | 1,941.7 | 1,912.5 | 1,937.5 | +16.7 | +0.9% | 6,600 |
| 2004/12/28 | 1,912.5 | 1,933.3 | 1,887.5 | 1,920.8 | +8.3 | +0.4% | 9,720 |
| 2004/12/27 | 1,925 | 1,925 | 1,850 | 1,912.5 | -8.3 | -0.4% | 13,680 |
| 2004/12/24 | 1,916.7 | 1,933.3 | 1,912.5 | 1,920.8 | +41.6 | +2.2% | 19,680 |
| 2004/12/22 | 1,866.7 | 1,883.3 | 1,841.7 | 1,879.2 | +45.9 | +2.5% | 10,800 |
| 2004/12/21 | 1,816.7 | 1,879.2 | 1,816.7 | 1,833.3 | +16.6 | +0.9% | 13,920 |
| 2004/12/20 | 1,812.5 | 1,833.3 | 1,812.5 | 1,816.7 | +4.2 | +0.2% | 17,040 |
| 2004/12/17 | 1,787.5 | 1,812.5 | 1,787.5 | 1,812.5 | +16.7 | +0.9% | 5,640 |
| 2004/12/16 | 1,791.7 | 1,800 | 1,791.7 | 1,795.8 | -16.7 | -0.9% | 6,840 |
| 2004/12/15 | 1,783.3 | 1,812.5 | 1,783.3 | 1,812.5 | -4.2 | -0.2% | 4,200 |
| 2004/12/14 | 1,783.3 | 1,816.7 | 1,754.2 | 1,816.7 | +25 | +1.4% | 17,520 |
| 2004/12/13 | 1,795.8 | 1,795.8 | 1,787.5 | 1,791.7 | -16.6 | -0.9% | 4,440 |
| 2004/12/10 | 1,825 | 1,825 | 1,795.8 | 1,808.3 | -4.2 | -0.2% | 30,120 |
| 2004/12/09 | 1,808.3 | 1,812.5 | 1,808.3 | 1,812.5 | +4.2 | +0.2% | 12,120 |
| 2004/12/08 | 1,812.5 | 1,812.5 | 1,800 | 1,808.3 | ±0 | ±0% | 14,520 |
| 2004/12/07 | 1,816.7 | 1,820.8 | 1,800 | 1,808.3 | -8.4 | -0.5% | 21,720 |
| 2004/12/06 | 1,779.2 | 1,820.8 | 1,779.2 | 1,816.7 | +45.9 | +2.6% | 47,880 |
| 2004/12/03 | 1,729.2 | 1,775 | 1,708.3 | 1,770.8 | +58.3 | +3.4% | 36,600 |
| 2004/12/02 | 1,750 | 1,750 | 1,687.5 | 1,712.5 | +16.7 | +1% | 33,000 |
| 2004/12/01 | 1,683.3 | 1,712.5 | 1,683.3 | 1,695.8 | -20.9 | -1.2% | 8,160 |
| 2004/11/30 | 1,716.7 | 1,720.8 | 1,704.2 | 1,716.7 | -8.3 | -0.5% | 8,880 |
| 2004/11/29 | 1,691.7 | 1,725 | 1,691.7 | 1,725 | ±0 | ±0% | 12,600 |
| 2004/11/26 | 1,733.3 | 1,733.3 | 1,712.5 | 1,725 | ±0 | ±0% | 6,000 |
4951～
5000
件表示中 / 6264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 | 424,000円 | +22.7% | +20.7% | 4.25% | 7.52倍 | 0.91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 | 150,200円 | +2.0% | -0.9% | 2.66% | 16.97倍 | 0.96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 |
| ミラースＨＤ | 49,400円 | +11.1% | +23.2% | 6.07% | 6.27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 |
| ミガロＨＤ | 204,800円 | +19.5% | +2.8% | 0.68% | 45.83倍 | 5.41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 | 63,100円 | -5.9% | -43.7% | 1.58% | 34.79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 |
市場注目の銘柄
チャート関連のコラム
