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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 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 |
| 2003/06/18 | 951.4 | 951.4 | 937.5 | 950 | +12.5 | +1.3% | 11,664 |
| 2003/06/17 | 930.6 | 943.1 | 929.9 | 937.5 | +17.4 | +1.9% | 22,464 |
| 2003/06/16 | 936.1 | 937.5 | 917.4 | 920.1 | -2.1 | -0.2% | 13,536 |
| 2003/06/13 | 922.9 | 922.9 | 909.7 | 922.2 | +11.8 | +1.3% | 19,152 |
| 2003/06/12 | 915.3 | 916 | 901.4 | 910.4 | -4.2 | -0.5% | 9,648 |
| 2003/06/11 | 909.7 | 916.7 | 909.7 | 914.6 | +11.8 | +1.3% | 8,352 |
| 2003/06/10 | 904.9 | 906.3 | 892.4 | 902.8 | -13.9 | -1.5% | 11,952 |
| 2003/06/09 | 919.4 | 919.4 | 905.6 | 916.7 | -2.1 | -0.2% | 5,472 |
| 2003/06/06 | 916.7 | 918.8 | 906.3 | 918.8 | -3.4 | -0.4% | 5,472 |
| 2003/06/05 | 923.6 | 927.8 | 915.3 | 922.2 | -1.4 | -0.2% | 8,496 |
| 2003/06/04 | 922.2 | 923.6 | 918.1 | 923.6 | +1.4 | +0.2% | 6,768 |
| 2003/06/03 | 921.5 | 922.9 | 908.3 | 922.2 | +1.4 | +0.2% | 7,488 |
| 2003/06/02 | 930.6 | 930.6 | 910.4 | 920.8 | -13.9 | -1.5% | 7,344 |
| 2003/05/30 | 929.2 | 944.4 | 927.1 | 934.7 | +4.8 | +0.5% | 22,176 |
| 2003/05/29 | 920.1 | 929.9 | 917.4 | 929.9 | +7 | +0.8% | 18,432 |
| 2003/05/28 | 927.1 | 927.1 | 916 | 922.9 | ±0 | ±0% | 11,664 |
| 2003/05/27 | 891.7 | 927.8 | 891.7 | 922.9 | +3.5 | +0.4% | 10,944 |
| 2003/05/26 | 931.9 | 931.9 | 914.6 | 919.4 | +6.2 | +0.7% | 3,888 |
5401～
5450
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
