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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 1,775 | 1,804.2 | 1,775 | 1,791.7 | +4.2 | +0.2% | 13,560 |
| 2004/11/16 | 1,812.5 | 1,812.5 | 1,787.5 | 1,787.5 | -29.2 | -1.6% | 8,040 |
| 2004/11/15 | 1,791.7 | 1,825 | 1,791.7 | 1,816.7 | +12.5 | +0.7% | 15,120 |
| 2004/11/12 | 1,783.3 | 1,804.2 | 1,779.2 | 1,804.2 | +8.4 | +0.5% | 11,400 |
| 2004/11/11 | 1,795.8 | 1,829.2 | 1,795.8 | 1,795.8 | -33.4 | -1.8% | 9,360 |
| 2004/11/10 | 1,829.2 | 1,841.7 | 1,808.3 | 1,829.2 | +8.4 | +0.5% | 17,040 |
| 2004/11/09 | 1,816.7 | 1,825 | 1,816.7 | 1,820.8 | +8.3 | +0.5% | 5,880 |
| 2004/11/08 | 1,783.3 | 1,829.2 | 1,783.3 | 1,812.5 | +8.3 | +0.5% | 43,200 |
| 2004/11/05 | 1,816.7 | 1,825 | 1,800 | 1,804.2 | +12.5 | +0.7% | 11,280 |
| 2004/11/04 | 1,750 | 1,808.3 | 1,750 | 1,791.7 | +29.2 | +1.7% | 9,240 |
| 2004/11/02 | 1,758.3 | 1,766.7 | 1,716.7 | 1,762.5 | ±0 | ±0% | 9,120 |
| 2004/11/01 | 1,791.7 | 1,791.7 | 1,758.3 | 1,762.5 | -33.3 | -1.9% | 9,480 |
| 2004/10/29 | 1,783.3 | 1,804.2 | 1,758.3 | 1,795.8 | -20.9 | -1.2% | 12,120 |
| 2004/10/28 | 1,816.7 | 1,820.8 | 1,800 | 1,816.7 | +54.2 | +3.1% | 10,320 |
| 2004/10/27 | 1,795.8 | 1,825 | 1,750 | 1,762.5 | -45.8 | -2.5% | 14,040 |
| 2004/10/26 | 1,812.5 | 1,825 | 1,800 | 1,808.3 | -8.4 | -0.5% | 3,240 |
| 2004/10/25 | 1,850 | 1,854.2 | 1,800 | 1,816.7 | -50 | -2.7% | 9,600 |
| 2004/10/22 | 1,845.8 | 1,866.7 | 1,845.8 | 1,866.7 | +4.2 | +0.2% | 7,080 |
| 2004/10/21 | 1,858.3 | 1,908.3 | 1,833.3 | 1,862.5 | +4.2 | +0.2% | 16,560 |
| 2004/10/20 | 1,879.2 | 1,904.2 | 1,858.3 | 1,858.3 | -54.2 | -2.8% | 15,000 |
| 2004/10/19 | 1,866.7 | 1,916.7 | 1,866.7 | 1,912.5 | +45.8 | +2.5% | 21,480 |
| 2004/10/18 | 1,850 | 1,895.8 | 1,850 | 1,866.7 | -8.3 | -0.4% | 15,480 |
| 2004/10/15 | 1,883.3 | 1,895.8 | 1,858.3 | 1,875 | -20.8 | -1.1% | 6,960 |
| 2004/10/14 | 1,887.5 | 1,920.8 | 1,887.5 | 1,895.8 | -25 | -1.3% | 5,760 |
| 2004/10/13 | 1,937.5 | 1,937.5 | 1,887.5 | 1,920.8 | +12.5 | +0.7% | 10,680 |
| 2004/10/12 | 1,891.7 | 1,916.7 | 1,891.7 | 1,908.3 | ±0 | ±0% | 5,880 |
| 2004/10/08 | 1,933.3 | 1,933.3 | 1,887.5 | 1,908.3 | -50 | -2.6% | 7,560 |
| 2004/10/07 | 1,916.7 | 1,958.3 | 1,916.7 | 1,958.3 | -25 | -1.3% | 16,920 |
| 2004/10/06 | 1,875 | 1,983.3 | 1,875 | 1,983.3 | +75 | +3.9% | 15,000 |
| 2004/10/05 | 1,920.8 | 1,958.3 | 1,908.3 | 1,908.3 | -45.9 | -2.3% | 9,360 |
| 2004/10/04 | 1,950 | 1,958.3 | 1,925 | 1,954.2 | +45.9 | +2.4% | 8,640 |
| 2004/10/01 | 1,875 | 1,925 | 1,875 | 1,908.3 | ±0 | ±0% | 10,680 |
| 2004/09/30 | 1,900 | 1,908.3 | 1,866.7 | 1,908.3 | +29.1 | +1.5% | 5,880 |
| 2004/09/29 | 1,900 | 1,900 | 1,845.8 | 1,879.2 | -8.3 | -0.4% | 14,400 |
| 2004/09/28 | 1,908.3 | 1,916.7 | 1,875 | 1,887.5 | -4.2 | -0.2% | 9,120 |
| 2004/09/27 | 1,866.7 | 1,912.5 | 1,854.2 | 1,891.7 | +16.7 | +0.9% | 14,280 |
| 2004/09/24 | 1,879.2 | 1,900 | 1,837.5 | 1,875 | +8.3 | +0.4% | 13,200 |
| 2004/09/22 | 1,854.2 | 1,883.3 | 1,850 | 1,866.7 | +16.7 | +0.9% | 7,560 |
| 2004/09/21 | 1,904.2 | 1,904.2 | 1,845.8 | 1,850 | -20.8 | -1.1% | 9,840 |
| 2004/09/17 | 1,891.7 | 1,891.7 | 1,850 | 1,870.8 | -8.4 | -0.4% | 28,560 |
| 2004/09/16 | 1,920.8 | 1,945.8 | 1,841.7 | 1,879.2 | -75 | -3.8% | 18,000 |
| 2004/09/15 | 2,004.2 | 2,004.2 | 1,941.7 | 1,954.2 | -29.1 | -1.5% | 12,720 |
| 2004/09/14 | 1,937.5 | 1,995.8 | 1,937.5 | 1,983.3 | +29.1 | +1.5% | 9,120 |
| 2004/09/13 | 1,983.3 | 1,983.3 | 1,954.2 | 1,954.2 | -25 | -1.3% | 3,360 |
| 2004/09/10 | 2,037.5 | 2,037.5 | 1,962.5 | 1,979.2 | +8.4 | +0.4% | 44,640 |
| 2004/09/09 | 1,958.3 | 1,983.3 | 1,958.3 | 1,970.8 | +16.6 | +0.8% | 6,960 |
| 2004/09/08 | 1,958.3 | 1,979.2 | 1,945.8 | 1,954.2 | -8.3 | -0.4% | 6,240 |
| 2004/09/07 | 1,970.8 | 1,991.7 | 1,950 | 1,962.5 | -25 | -1.3% | 8,520 |
| 2004/09/06 | 1,925 | 1,995.8 | 1,925 | 1,987.5 | +29.2 | +1.5% | 11,160 |
| 2004/09/03 | 1,995.8 | 2,000 | 1,937.5 | 1,958.3 | -37.5 | -1.9% | 9,240 |
5051～
5100
件表示中 / 6309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 | 453,000円 | +16.1% | +16.4% | 4.64% | 6.53倍 | 0.95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 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35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 |
| テーオーシー | 68,500円 | +14.1% | +30.3% | 1.46% | 33.56倍 | 0.60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 |
| エリアリンク | 234,000円 | +5.3% | +7.8% | 2.05% | 17.39倍 | 2.22倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
市場注目の銘柄
チャート関連のコラム
