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 |
|---|---|---|---|---|---|---|---|
| 2003/10/09 | 1,493.1 | 1,621.5 | 1,479.2 | 1,576.4 | +55.6 | +3.7% | 32,400 |
| 2003/10/08 | 1,527.8 | 1,534.7 | 1,513.9 | 1,520.8 | -3.5 | -0.2% | 20,592 |
| 2003/10/07 | 1,496.5 | 1,548.6 | 1,496.5 | 1,524.3 | +20.8 | +1.4% | 11,088 |
| 2003/10/06 | 1,534.7 | 1,552.1 | 1,503.5 | 1,503.5 | -59 | -3.8% | 16,128 |
| 2003/10/03 | 1,590.3 | 1,597.2 | 1,527.8 | 1,562.5 | -27.8 | -1.7% | 24,192 |
| 2003/10/02 | 1,527.8 | 1,597.2 | 1,513.9 | 1,590.3 | +97.2 | +6.5% | 63,792 |
| 2003/10/01 | 1,444.4 | 1,513.9 | 1,444.4 | 1,493.1 | -34.7 | -2.3% | 53,136 |
| 2003/09/30 | 1,361.1 | 1,541.7 | 1,361.1 | 1,527.8 | +187.5 | +14% | 119,808 |
| 2003/09/29 | 1,309 | 1,340.3 | 1,305.6 | 1,340.3 | +44.5 | +3.4% | 36,432 |
| 2003/09/26 | 1,285.4 | 1,301.4 | 1,284.7 | 1,295.8 | +25 | +2% | 14,400 |
| 2003/09/25 | 1,309 | 1,309 | 1,247.2 | 1,270.8 | -48.6 | -3.7% | 17,424 |
| 2003/09/24 | 1,298.6 | 1,319.4 | 1,298.6 | 1,319.4 | +20.8 | +1.6% | 34,992 |
| 2003/09/22 | 1,250 | 1,298.6 | 1,229.2 | 1,298.6 | +52.1 | +4.2% | 53,568 |
| 2003/09/19 | 1,215.3 | 1,250 | 1,215.3 | 1,246.5 | +34 | +2.8% | 39,888 |
| 2003/09/18 | 1,187.5 | 1,213.2 | 1,187.5 | 1,212.5 | +26.4 | +2.2% | 23,472 |
| 2003/09/17 | 1,187.5 | 1,191 | 1,173.6 | 1,186.1 | +4.8 | +0.4% | 15,264 |
| 2003/09/16 | 1,193.8 | 1,194.4 | 1,173.6 | 1,181.3 | -12.5 | -1% | 22,608 |
| 2003/09/12 | 1,215.3 | 1,215.3 | 1,182.6 | 1,193.8 | +5.6 | +0.5% | 21,168 |
| 2003/09/11 | 1,180.6 | 1,188.2 | 1,167.4 | 1,188.2 | -4.9 | -0.4% | 5,040 |
| 2003/09/10 | 1,166 | 1,195.1 | 1,166 | 1,193.1 | -4.1 | -0.3% | 6,624 |
| 2003/09/09 | 1,188.9 | 1,201.4 | 1,188.9 | 1,197.2 | +2.8 | +0.2% | 12,096 |
| 2003/09/08 | 1,194.4 | 1,207.6 | 1,191.7 | 1,194.4 | -10.5 | -0.9% | 23,616 |
| 2003/09/05 | 1,194.4 | 1,222.2 | 1,194.4 | 1,204.9 | +11.1 | +0.9% | 10,656 |
| 2003/09/04 | 1,208.3 | 1,220.1 | 1,191 | 1,193.8 | -14.5 | -1.2% | 27,648 |
| 2003/09/03 | 1,236.1 | 1,236.1 | 1,208.3 | 1,208.3 | +6.9 | +0.6% | 11,952 |
| 2003/09/02 | 1,215.3 | 1,215.3 | 1,200.7 | 1,201.4 | -34.7 | -2.8% | 7,488 |
| 2003/09/01 | 1,250 | 1,250 | 1,228.5 | 1,236.1 | +18.7 | +1.5% | 21,888 |
| 2003/08/29 | 1,171.5 | 1,246.5 | 1,147.2 | 1,217.4 | +45.9 | +3.9% | 29,664 |
| 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 |
5351～
5400
件表示中 / 6338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 | 522,000円 | +16.1% | +16.4% | 4.02% | 7.53倍 | 1.10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 |
| Ｊ．Ｓ．Ｂ． | 391,000円 | +8.6% | +3.4% | 2.69% | 15.07倍 | 1.99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 |
| ケイアイスター | 536,000円 | +8.0% | +32.2% | 3.73% | 6.92倍 | 1.38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 | 161,200円 | +2.1% | +9.8% | 2.48% | 18.69倍 | 1.03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 | 77,200円 | +14.1% | +30.3% | 1.30% | 37.84倍 | 0.68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
