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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 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 |
| 2004/11/25 | 1,737.5 | 1,737.5 | 1,716.7 | 1,725 | -8.3 | -0.5% | 6,840 |
| 2004/11/24 | 1,733.3 | 1,745.8 | 1,729.2 | 1,733.3 | ±0 | ±0% | 6,240 |
| 2004/11/22 | 1,750 | 1,758.3 | 1,733.3 | 1,733.3 | -33.4 | -1.9% | 15,120 |
| 2004/11/19 | 1,791.7 | 1,791.7 | 1,741.7 | 1,766.7 | -8.3 | -0.5% | 11,280 |
| 2004/11/18 | 1,787.5 | 1,808.3 | 1,775 | 1,775 | -16.7 | -0.9% | 7,560 |
| 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 |
5051～
5100
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
