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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 2,152.8 | 2,256.9 | 2,131.9 | 2,215.3 | +62.5 | +2.9% | 63,072 |
| 2004/03/15 | 2,159.7 | 2,291.7 | 2,131.9 | 2,152.8 | +118.1 | +5.8% | 57,312 |
| 2004/03/12 | 2,013.9 | 2,055.6 | 2,000 | 2,034.7 | +41.6 | +2.1% | 90,144 |
| 2004/03/11 | 1,982.6 | 2,003.5 | 1,982.6 | 1,993.1 | ±0 | ±0% | 29,952 |
| 2004/03/10 | 2,006.9 | 2,017.4 | 1,986.1 | 1,993.1 | -20.8 | -1% | 14,688 |
| 2004/03/09 | 2,003.5 | 2,017.4 | 2,003.5 | 2,013.9 | +17.4 | +0.9% | 15,408 |
| 2004/03/08 | 1,996.5 | 2,059 | 1,986.1 | 1,996.5 | +3.4 | +0.2% | 30,816 |
| 2004/03/05 | 1,993.1 | 1,993.1 | 1,972.2 | 1,993.1 | +10.5 | +0.5% | 14,832 |
| 2004/03/04 | 1,968.8 | 1,989.6 | 1,968.8 | 1,982.6 | +3.4 | +0.2% | 14,832 |
| 2004/03/03 | 1,996.5 | 2,003.5 | 1,968.8 | 1,979.2 | -17.3 | -0.9% | 7,632 |
| 2004/03/02 | 2,017.4 | 2,017.4 | 1,958.3 | 1,996.5 | -17.4 | -0.9% | 17,568 |
| 2004/03/01 | 1,937.5 | 2,013.9 | 1,937.5 | 2,013.9 | +118.1 | +6.2% | 20,880 |
| 2004/02/27 | 1,888.9 | 1,916.7 | 1,854.2 | 1,895.8 | -7 | -0.4% | 34,704 |
| 2004/02/26 | 1,895.8 | 1,909.7 | 1,885.4 | 1,902.8 | -10.4 | -0.5% | 21,168 |
| 2004/02/25 | 1,944.4 | 1,944.4 | 1,909.7 | 1,913.2 | +3.5 | +0.2% | 13,104 |
| 2004/02/24 | 1,927.1 | 1,927.1 | 1,888.9 | 1,909.7 | +6.9 | +0.4% | 15,408 |
| 2004/02/23 | 1,941 | 1,941 | 1,902.8 | 1,902.8 | -41.6 | -2.1% | 41,616 |
| 2004/02/20 | 1,913.2 | 1,965.3 | 1,909.7 | 1,944.4 | +38.1 | +2% | 33,264 |
| 2004/02/19 | 1,881.9 | 1,909.7 | 1,875 | 1,906.3 | +31.3 | +1.7% | 26,784 |
| 2004/02/18 | 1,875 | 1,888.9 | 1,868.1 | 1,875 | +6.9 | +0.4% | 22,464 |
| 2004/02/17 | 1,902.8 | 1,902.8 | 1,854.2 | 1,868.1 | -6.9 | -0.4% | 12,384 |
| 2004/02/16 | 1,840.3 | 1,909.7 | 1,840.3 | 1,875 | +86.8 | +4.9% | 33,408 |
| 2004/02/13 | 1,791.7 | 1,798.6 | 1,770.8 | 1,788.2 | +24.3 | +1.4% | 18,000 |
| 2004/02/12 | 1,760.4 | 1,784.7 | 1,760.4 | 1,763.9 | -24.3 | -1.4% | 13,104 |
| 2004/02/10 | 1,756.9 | 1,788.2 | 1,736.1 | 1,788.2 | +13.9 | +0.8% | 8,064 |
| 2004/02/09 | 1,829.9 | 1,829.9 | 1,756.9 | 1,774.3 | -27.8 | -1.5% | 6,912 |
| 2004/02/06 | 1,795.1 | 1,802.1 | 1,784.7 | 1,802.1 | +7 | +0.4% | 17,424 |
| 2004/02/05 | 1,750 | 1,795.1 | 1,739.6 | 1,795.1 | +20.8 | +1.2% | 12,096 |
| 2004/02/04 | 1,756.9 | 1,833.3 | 1,756.9 | 1,774.3 | +17.4 | +1% | 26,784 |
| 2004/02/03 | 1,756.9 | 1,756.9 | 1,743.1 | 1,756.9 | ±0 | ±0% | 10,224 |
| 2004/02/02 | 1,743.1 | 1,756.9 | 1,736.1 | 1,756.9 | +20.8 | +1.2% | 14,544 |
| 2004/01/30 | 1,725.7 | 1,736.1 | 1,711.8 | 1,736.1 | +10.4 | +0.6% | 28,224 |
| 2004/01/29 | 1,708.3 | 1,725.7 | 1,694.4 | 1,725.7 | +6.9 | +0.4% | 14,976 |
| 2004/01/28 | 1,708.3 | 1,725.7 | 1,704.9 | 1,718.8 | -3.4 | -0.2% | 8,352 |
| 2004/01/27 | 1,736.1 | 1,736.1 | 1,715.3 | 1,722.2 | -17.4 | -1% | 9,360 |
| 2004/01/26 | 1,739.6 | 1,739.6 | 1,701.4 | 1,739.6 | +3.5 | +0.2% | 19,584 |
| 2004/01/23 | 1,736.1 | 1,743.1 | 1,722.2 | 1,736.1 | +13.9 | +0.8% | 14,400 |
| 2004/01/22 | 1,694.4 | 1,725.7 | 1,694.4 | 1,722.2 | +34.7 | +2.1% | 33,984 |
| 2004/01/21 | 1,743.1 | 1,743.1 | 1,684 | 1,687.5 | -41.7 | -2.4% | 32,256 |
| 2004/01/20 | 1,715.3 | 1,736.1 | 1,715.3 | 1,729.2 | +17.4 | +1% | 12,384 |
| 2004/01/19 | 1,697.9 | 1,736.1 | 1,697.9 | 1,711.8 | +10.4 | +0.6% | 36,576 |
| 2004/01/16 | 1,701.4 | 1,708.3 | 1,677.1 | 1,701.4 | ±0 | ±0% | 37,872 |
| 2004/01/15 | 1,732.6 | 1,743.1 | 1,701.4 | 1,701.4 | -34.7 | -2% | 26,784 |
| 2004/01/14 | 1,736.1 | 1,743.1 | 1,708.3 | 1,736.1 | +6.9 | +0.4% | 58,032 |
| 2004/01/13 | 1,666.7 | 1,736.1 | 1,642.4 | 1,729.2 | +111.1 | +6.9% | 59,616 |
| 2004/01/09 | 1,597.2 | 1,625 | 1,593.8 | 1,618.1 | +27.8 | +1.7% | 21,744 |
| 2004/01/08 | 1,593.8 | 1,593.8 | 1,590.3 | 1,590.3 | +7 | +0.4% | 4,032 |
| 2004/01/07 | 1,611.1 | 1,611.1 | 1,576.4 | 1,583.3 | -27.8 | -1.7% | 11,232 |
| 2004/01/06 | 1,621.5 | 1,625 | 1,604.2 | 1,611.1 | ±0 | ±0% | 16,416 |
| 2004/01/05 | 1,597.2 | 1,611.1 | 1,597.2 | 1,611.1 | +34.7 | +2.2% | 4,752 |
5251～
5300
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
