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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,161.8 | 1,176.4 | 1,161.8 | 1,171.5 | +9.7 | +0.8% | 38,304 |
| 2003/08/27 | 1,217.4 | 1,217.4 | 1,161.8 | 1,161.8 | -59.7 | -4.9% | 10,944 |
| 2003/08/26 | 1,219.4 | 1,250 | 1,219.4 | 1,221.5 | +2.7 | +0.2% | 15,120 |
| 2003/08/25 | 1,250 | 1,256.9 | 1,218.8 | 1,218.8 | -33.3 | -2.7% | 11,808 |
| 2003/08/22 | 1,243.1 | 1,252.1 | 1,237.5 | 1,252.1 | +25 | +2% | 33,840 |
| 2003/08/21 | 1,212.5 | 1,231.9 | 1,208.3 | 1,227.1 | +19.5 | +1.6% | 29,088 |
| 2003/08/20 | 1,204.9 | 1,213.9 | 1,204.9 | 1,207.6 | +2.7 | +0.2% | 5,760 |
| 2003/08/19 | 1,191 | 1,215.3 | 1,190.3 | 1,204.9 | +18.1 | +1.5% | 27,360 |
| 2003/08/18 | 1,180.6 | 1,186.8 | 1,179.2 | 1,186.8 | +26.4 | +2.3% | 16,416 |
| 2003/08/15 | 1,150.7 | 1,166.7 | 1,150.7 | 1,160.4 | -0.7 | -0.1% | 18,000 |
| 2003/08/14 | 1,154.9 | 1,163.9 | 1,154.9 | 1,161.1 | -17.4 | -1.5% | 6,192 |
| 2003/08/13 | 1,167.4 | 1,180.6 | 1,154.9 | 1,178.5 | +3.5 | +0.3% | 12,240 |
| 2003/08/12 | 1,180.6 | 1,193.8 | 1,174.3 | 1,175 | -22.9 | -1.9% | 14,112 |
| 2003/08/11 | 1,214.6 | 1,214.6 | 1,145.8 | 1,197.9 | -18.1 | -1.5% | 22,752 |
| 2003/08/08 | 1,198.6 | 1,225 | 1,198.6 | 1,216 | -3.4 | -0.3% | 56,016 |
| 2003/08/07 | 1,177.8 | 1,227.8 | 1,159.7 | 1,219.4 | +125 | +11.4% | 172,512 |
| 2003/08/06 | 986.1 | 1,125 | 986.1 | 1,094.4 | -100 | -8.4% | 209,952 |
| 2003/08/05 | 1,201.4 | 1,201.4 | 1,187.5 | 1,194.4 | -4.9 | -0.4% | 15,408 |
| 2003/08/04 | 1,211.1 | 1,211.8 | 1,181.3 | 1,199.3 | -22.2 | -1.8% | 21,456 |
| 2003/08/01 | 1,215.3 | 1,235.4 | 1,215.3 | 1,221.5 | +6.2 | +0.5% | 37,008 |
| 2003/07/31 | 1,180.6 | 1,222.2 | 1,173.6 | 1,215.3 | +55.6 | +4.8% | 80,064 |
| 2003/07/30 | 1,125 | 1,159.7 | 1,114.6 | 1,159.7 | +55.5 | +5% | 39,024 |
| 2003/07/29 | 1,090.3 | 1,106.9 | 1,090.3 | 1,104.2 | +20.9 | +1.9% | 16,272 |
| 2003/07/28 | 1,075.7 | 1,084 | 1,055.6 | 1,083.3 | +17.3 | +1.6% | 19,440 |
| 2003/07/25 | 1,076.4 | 1,076.4 | 1,063.9 | 1,066 | +9.7 | +0.9% | 21,168 |
| 2003/07/24 | 1,068.8 | 1,072.9 | 1,056.3 | 1,056.3 | -7.6 | -0.7% | 20,160 |
| 2003/07/23 | 1,055.6 | 1,066 | 1,055.6 | 1,063.9 | +8.3 | +0.8% | 12,096 |
| 2003/07/22 | 1,056.3 | 1,068.1 | 1,055.6 | 1,055.6 | +1.4 | +0.1% | 16,272 |
| 2003/07/18 | 1,068.8 | 1,069.4 | 1,052.1 | 1,054.2 | -12.5 | -1.2% | 11,232 |
| 2003/07/17 | 1,041.7 | 1,066.7 | 1,035.4 | 1,066.7 | +20.9 | +2% | 29,520 |
| 2003/07/16 | 1,055.6 | 1,061.1 | 1,045.1 | 1,045.8 | -23.6 | -2.2% | 12,672 |
| 2003/07/15 | 1,069.4 | 1,070.1 | 1,054.9 | 1,069.4 | ±0 | ±0% | 12,960 |
| 2003/07/14 | 1,062.5 | 1,072.9 | 1,062.5 | 1,069.4 | +2 | +0.2% | 8,352 |
| 2003/07/11 | 1,063.9 | 1,075 | 1,057.6 | 1,067.4 | -9 | -0.8% | 10,800 |
| 2003/07/10 | 1,068.1 | 1,076.4 | 1,063.9 | 1,076.4 | +8.3 | +0.8% | 8,640 |
| 2003/07/09 | 1,076.4 | 1,076.4 | 1,061.8 | 1,068.1 | +11.2 | +1.1% | 12,096 |
| 2003/07/08 | 1,062.5 | 1,076.4 | 1,056.3 | 1,056.9 | -16 | -1.5% | 26,064 |
| 2003/07/07 | 1,051.4 | 1,072.9 | 1,051.4 | 1,072.9 | +11.1 | +1% | 16,128 |
| 2003/07/04 | 1,041.7 | 1,068.8 | 1,041 | 1,061.8 | +18.7 | +1.8% | 15,552 |
| 2003/07/03 | 1,076.4 | 1,076.4 | 1,043.1 | 1,043.1 | -15.9 | -1.5% | 18,720 |
| 2003/07/02 | 1,048.6 | 1,061.1 | 1,041.7 | 1,059 | +17.3 | +1.7% | 27,792 |
| 2003/07/01 | 1,040.3 | 1,041.7 | 1,029.9 | 1,041.7 | +11.8 | +1.1% | 18,432 |
| 2003/06/30 | 1,028.5 | 1,041.7 | 1,027.8 | 1,029.9 | -12.5 | -1.2% | 15,840 |
| 2003/06/27 | 1,008.3 | 1,048.6 | 1,008.3 | 1,042.4 | +34.8 | +3.5% | 31,392 |
| 2003/06/26 | 1,041 | 1,041.7 | 1,007.6 | 1,007.6 | -20.9 | -2% | 24,480 |
| 2003/06/25 | 992.4 | 1,029.2 | 992.4 | 1,028.5 | +54.2 | +5.6% | 73,872 |
| 2003/06/24 | 960.4 | 976.4 | 957.6 | 974.3 | +20.1 | +2.1% | 28,800 |
| 2003/06/23 | 959.7 | 959.7 | 945.8 | 954.2 | -5.5 | -0.6% | 4,032 |
| 2003/06/20 | 946.5 | 963.9 | 944.4 | 959.7 | +9.7 | +1% | 14,688 |
| 2003/06/19 | 950 | 950 | 940.3 | 950 | ±0 | ±0% | 17,712 |
5201～
5250
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
