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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 983.2 | 983.8 | 967 | 983.8 | -16.8 | -1.7% | 3,110 |
| 2002/01/16 | 969.9 | 1,000.6 | 961.2 | 1,000.6 | +30.7 | +3.2% | 2,592 |
| 2002/01/15 | 995.4 | 995.4 | 969.3 | 969.9 | -16.2 | -1.6% | 9,158 |
| 2002/01/11 | 978 | 1,004.6 | 978 | 986.1 | -9.3 | -0.9% | 11,059 |
| 2002/01/10 | 983.8 | 1,001.2 | 976.9 | 995.4 | +36.5 | +3.8% | 30,067 |
| 2002/01/09 | 925.9 | 972.2 | 925.9 | 958.9 | +35.9 | +3.9% | 18,490 |
| 2002/01/08 | 926.5 | 926.5 | 919 | 923 | -8.1 | -0.9% | 3,456 |
| 2002/01/07 | 948.5 | 948.5 | 914.4 | 931.1 | -4.7 | -0.5% | 11,232 |
| 2002/01/04 | 931.7 | 936.9 | 920.1 | 935.8 | +21.4 | +2.3% | 6,394 |
| 2001/12/28 | 936.9 | 936.9 | 914.4 | 914.4 | -22.5 | -2.4% | 9,677 |
| 2001/12/27 | 920.1 | 936.9 | 908.6 | 936.9 | +15.6 | +1.7% | 6,566 |
| 2001/12/26 | 937.5 | 943.3 | 921.3 | 921.3 | -16.2 | -1.7% | 3,283 |
| 2001/12/25 | 966.4 | 966.4 | 928.8 | 937.5 | -11.6 | -1.2% | 9,850 |
| 2001/12/21 | 920.7 | 949.1 | 920.7 | 949.1 | +19.1 | +2.1% | 4,838 |
| 2001/12/20 | 916.1 | 932.9 | 898.7 | 930 | -3.4 | -0.4% | 15,206 |
| 2001/12/19 | 960.6 | 960.6 | 921.9 | 933.4 | -27.2 | -2.8% | 28,512 |
| 2001/12/18 | 967 | 972.2 | 949.1 | 960.6 | -0.6 | -0.1% | 50,285 |
| 2001/12/17 | 982.1 | 995.4 | 960.6 | 961.2 | +0.6 | +0.1% | 35,078 |
| 2001/12/14 | 870.4 | 961.2 | 839.7 | 960.6 | +72.9 | +8.2% | 48,730 |
| 2001/12/13 | 873.8 | 894.1 | 868.1 | 887.7 | +8.1 | +0.9% | 17,280 |
| 2001/12/12 | 879.1 | 879.6 | 840.3 | 879.6 | +34.7 | +4.1% | 10,541 |
| 2001/12/11 | 856.5 | 856.5 | 816.6 | 844.9 | -20.3 | -2.3% | 34,733 |
| 2001/12/10 | 953.7 | 959.5 | 856.5 | 865.2 | -72.9 | -7.8% | 40,090 |
| 2001/12/07 | 966.4 | 972.2 | 925.9 | 938.1 | -27.2 | -2.8% | 24,883 |
| 2001/12/06 | 983.8 | 983.8 | 954.9 | 965.3 | -18.5 | -1.9% | 10,195 |
| 2001/12/05 | 983.8 | 1,001.2 | 968.2 | 983.8 | ±0 | ±0% | 28,166 |
| 2001/12/04 | 1,001.7 | 1,001.7 | 966.4 | 983.8 | -30.1 | -3% | 12,442 |
| 2001/12/03 | 1,034.7 | 1,041.7 | 1,008.1 | 1,013.9 | -9.8 | -1% | 11,059 |
| 2001/11/30 | 990.7 | 1,059 | 990.7 | 1,023.7 | +39.9 | +4.1% | 27,302 |
| 2001/11/29 | 983.2 | 1,006.9 | 972.2 | 983.8 | +15 | +1.5% | 15,379 |
| 2001/11/28 | 989.6 | 989.6 | 960.6 | 968.8 | -15.6 | -1.6% | 31,104 |
| 2001/11/27 | 974.5 | 1,001.2 | 969.3 | 984.4 | +26.6 | +2.8% | 39,917 |
| 2001/11/26 | 989.6 | 989.6 | 957.8 | 957.8 | -27.7 | -2.8% | 51,840 |
| 2001/11/22 | 1,001.7 | 1,018.5 | 985 | 985.5 | +10.4 | +1.1% | 50,630 |
| 2001/11/21 | 1,058.4 | 1,059 | 975.1 | 975.1 | -100.7 | -9.4% | 62,554 |
| 2001/11/20 | 1,099.5 | 1,100.1 | 1,071.8 | 1,075.8 | -58.5 | -5.2% | 54,778 |
| 2001/11/19 | 1,163.2 | 1,186.3 | 1,105.3 | 1,134.3 | -75.2 | -6.2% | 84,326 |
| 2001/11/16 | 1,146.4 | 1,209.5 | 1,024.9 | 1,209.5 | +61.4 | +5.3% | 212,544 |
| 2001/11/15 | 1,155.1 | 1,156.8 | 1,140 | 1,148.1 | -9.3 | -0.8% | 155,347 |
| 2001/11/14 | 1,163.2 | 1,174.8 | 1,131.4 | 1,157.4 | ±0 | ±0% | 151,718 |
| 2001/11/13 | 1,146.4 | 1,174.8 | 1,128.5 | 1,157.4 | ±0 | ±0% | 219,456 |
| 2001/11/12 | 1,145.8 | 1,183.4 | 1,105.3 | 1,157.4 | +144.7 | +14.3% | 454,637 |
| 2001/11/09 | 949.1 | 1,012.7 | 949.1 | 1,012.7 | +46.8 | +4.8% | 68,429 |
| 2001/11/08 | 978 | 983.8 | 949.1 | 965.9 | -26 | -2.6% | 76,896 |
| 2001/11/07 | 1,023.1 | 1,023.1 | 978 | 991.9 | -31.2 | -3% | 108,864 |
| 2001/11/06 | 1,013.3 | 1,033 | 983.8 | 1,023.1 | +10.4 | +1% | 124,589 |
| 2001/11/05 | 1,012.7 | 1,023.7 | 998.3 | 1,012.7 | +29.5 | +3% | 107,482 |
| 2001/11/02 | 954.9 | 983.8 | 944.4 | 983.2 | +46.3 | +4.9% | 151,200 |
| 2001/11/01 | 920.7 | 937.5 | 920.1 | 936.9 | +16.8 | +1.8% | 59,789 |
| 2001/10/31 | 920.1 | 930.6 | 911.5 | 920.1 | -11.6 | -1.2% | 56,160 |
5601～
5650
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
