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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 2,362.5 | 2,362.5 | 2,341.7 | 2,358.3 | +12.5 | +0.5% | 63,960 |
| 2005/03/22 | 2,333.3 | 2,370.8 | 2,329.2 | 2,345.8 | +70.8 | +3.1% | 58,680 |
| 2005/03/18 | 2,250 | 2,275 | 2,250 | 2,275 | +33.3 | +1.5% | 21,600 |
| 2005/03/17 | 2,241.7 | 2,283.3 | 2,233.3 | 2,241.7 | +16.7 | +0.8% | 70,920 |
| 2005/03/16 | 2,208.3 | 2,229.2 | 2,195.8 | 2,225 | +33.3 | +1.5% | 27,600 |
| 2005/03/15 | 2,170.8 | 2,208.3 | 2,170.8 | 2,191.7 | +25 | +1.2% | 20,520 |
| 2005/03/14 | 2,175 | 2,183.3 | 2,141.7 | 2,166.7 | +16.7 | +0.8% | 23,640 |
| 2005/03/11 | 2,125 | 2,162.5 | 2,125 | 2,150 | +25 | +1.2% | 34,920 |
| 2005/03/10 | 2,137.5 | 2,137.5 | 2,125 | 2,125 | -16.7 | -0.8% | 15,720 |
| 2005/03/09 | 2,133.3 | 2,187.5 | 2,116.7 | 2,141.7 | +8.4 | +0.4% | 56,880 |
| 2005/03/08 | 2,141.7 | 2,150 | 2,091.7 | 2,133.3 | +4.1 | +0.2% | 25,560 |
| 2005/03/07 | 2,129.2 | 2,145.8 | 2,120.8 | 2,129.2 | +4.2 | +0.2% | 17,040 |
| 2005/03/04 | 2,120.8 | 2,129.2 | 2,112.5 | 2,125 | -8.3 | -0.4% | 11,760 |
| 2005/03/03 | 2,133.3 | 2,166.7 | 2,125 | 2,133.3 | -25 | -1.2% | 18,120 |
| 2005/03/02 | 2,162.5 | 2,191.7 | 2,141.7 | 2,158.3 | +16.6 | +0.8% | 18,960 |
| 2005/03/01 | 2,137.5 | 2,150 | 2,137.5 | 2,141.7 | +4.2 | +0.2% | 24,120 |
| 2005/02/28 | 2,133.3 | 2,150 | 2,133.3 | 2,137.5 | +4.2 | +0.2% | 17,880 |
| 2005/02/25 | 2,145.8 | 2,150 | 2,125 | 2,133.3 | -4.2 | -0.2% | 24,960 |
| 2005/02/24 | 2,154.2 | 2,154.2 | 2,120.8 | 2,137.5 | +16.7 | +0.8% | 18,000 |
| 2005/02/23 | 2,125 | 2,141.7 | 2,112.5 | 2,120.8 | -8.4 | -0.4% | 22,680 |
| 2005/02/22 | 2,141.7 | 2,141.7 | 2,116.7 | 2,129.2 | -16.6 | -0.8% | 21,240 |
| 2005/02/21 | 2,108.3 | 2,150 | 2,104.2 | 2,145.8 | +37.5 | +1.8% | 54,600 |
| 2005/02/18 | 2,104.2 | 2,116.7 | 2,087.5 | 2,108.3 | ±0 | ±0% | 33,120 |
| 2005/02/17 | 2,116.7 | 2,133.3 | 2,095.8 | 2,108.3 | -37.5 | -1.7% | 31,680 |
| 2005/02/16 | 2,108.3 | 2,166.7 | 2,108.3 | 2,145.8 | +41.6 | +2% | 47,520 |
| 2005/02/15 | 2,104.2 | 2,116.7 | 2,087.5 | 2,104.2 | -29.1 | -1.4% | 31,800 |
| 2005/02/14 | 2,125 | 2,158.3 | 2,120.8 | 2,133.3 | -12.5 | -0.6% | 24,600 |
| 2005/02/10 | 2,145.8 | 2,162.5 | 2,125 | 2,145.8 | ±0 | ±0% | 25,560 |
| 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 |
5001～
5050
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
