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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,734 | 1,743 | 1,734 | 1,741 | -3 | -0.2% | 2,800 |
| 2022/08/25 | 1,744 | 1,744 | 1,738 | 1,744 | +4 | +0.2% | 4,700 |
| 2022/08/24 | 1,739 | 1,741 | 1,723 | 1,740 | +18 | +1% | 7,900 |
| 2022/08/23 | 1,740 | 1,740 | 1,722 | 1,722 | -14 | -0.8% | 4,300 |
| 2022/08/22 | 1,743 | 1,743 | 1,736 | 1,736 | -7 | -0.4% | 4,300 |
| 2022/08/19 | 1,742 | 1,744 | 1,735 | 1,743 | +1 | +0.1% | 8,600 |
| 2022/08/18 | 1,727 | 1,745 | 1,726 | 1,742 | +3 | +0.2% | 7,200 |
| 2022/08/17 | 1,741 | 1,741 | 1,727 | 1,739 | +6 | +0.3% | 10,500 |
| 2022/08/16 | 1,742 | 1,742 | 1,727 | 1,733 | ±0 | ±0% | 5,200 |
| 2022/08/15 | 1,745 | 1,745 | 1,721 | 1,733 | -7 | -0.4% | 8,200 |
| 2022/08/12 | 1,710 | 1,740 | 1,708 | 1,740 | +32 | +1.9% | 19,300 |
| 2022/08/10 | 1,698 | 1,708 | 1,688 | 1,708 | +14 | +0.8% | 8,500 |
| 2022/08/09 | 1,700 | 1,700 | 1,688 | 1,694 | ±0 | ±0% | 4,300 |
| 2022/08/08 | 1,697 | 1,699 | 1,686 | 1,694 | -1 | -0.1% | 6,700 |
| 2022/08/05 | 1,666 | 1,695 | 1,666 | 1,695 | +29 | +1.7% | 11,100 |
| 2022/08/04 | 1,681 | 1,690 | 1,666 | 1,666 | -22 | -1.3% | 16,900 |
| 2022/08/03 | 1,698 | 1,700 | 1,688 | 1,688 | -14 | -0.8% | 10,700 |
| 2022/08/02 | 1,711 | 1,711 | 1,698 | 1,702 | -20 | -1.2% | 10,200 |
| 2022/08/01 | 1,721 | 1,722 | 1,711 | 1,722 | +5 | +0.3% | 10,200 |
| 2022/07/29 | 1,758 | 1,758 | 1,715 | 1,717 | -34 | -1.9% | 14,500 |
| 2022/07/28 | 1,722 | 1,751 | 1,705 | 1,751 | +43 | +2.5% | 36,200 |
| 2022/07/27 | 1,726 | 1,726 | 1,707 | 1,708 | -17 | -1% | 8,800 |
| 2022/07/26 | 1,712 | 1,725 | 1,709 | 1,725 | +4 | +0.2% | 6,100 |
| 2022/07/25 | 1,722 | 1,722 | 1,703 | 1,721 | +12 | +0.7% | 10,300 |
| 2022/07/22 | 1,707 | 1,714 | 1,700 | 1,709 | -14 | -0.8% | 9,300 |
| 2022/07/21 | 1,708 | 1,723 | 1,700 | 1,723 | +15 | +0.9% | 11,300 |
| 2022/07/20 | 1,700 | 1,708 | 1,696 | 1,708 | +10 | +0.6% | 9,700 |
| 2022/07/19 | 1,700 | 1,702 | 1,686 | 1,698 | +7 | +0.4% | 6,600 |
| 2022/07/15 | 1,690 | 1,698 | 1,680 | 1,691 | -6 | -0.4% | 5,500 |
| 2022/07/14 | 1,699 | 1,699 | 1,688 | 1,697 | -3 | -0.2% | 9,200 |
| 2022/07/13 | 1,685 | 1,700 | 1,683 | 1,700 | +25 | +1.5% | 6,300 |
| 2022/07/12 | 1,693 | 1,693 | 1,673 | 1,675 | -18 | -1.1% | 10,400 |
| 2022/07/11 | 1,665 | 1,695 | 1,665 | 1,693 | +42 | +2.5% | 22,600 |
| 2022/07/08 | 1,658 | 1,673 | 1,651 | 1,651 | -7 | -0.4% | 18,200 |
| 2022/07/07 | 1,659 | 1,675 | 1,652 | 1,658 | -1 | -0.1% | 21,600 |
| 2022/07/06 | 1,668 | 1,668 | 1,653 | 1,659 | -13 | -0.8% | 11,500 |
| 2022/07/05 | 1,680 | 1,684 | 1,671 | 1,672 | -11 | -0.7% | 11,300 |
| 2022/07/04 | 1,675 | 1,684 | 1,664 | 1,683 | +34 | +2.1% | 11,600 |
| 2022/07/01 | 1,665 | 1,667 | 1,636 | 1,649 | -16 | -1% | 18,600 |
| 2022/06/30 | 1,697 | 1,697 | 1,665 | 1,665 | -32 | -1.9% | 12,800 |
| 2022/06/29 | 1,669 | 1,699 | 1,656 | 1,697 | +25 | +1.5% | 25,900 |
| 2022/06/28 | 1,667 | 1,679 | 1,664 | 1,672 | +5 | +0.3% | 8,000 |
| 2022/06/27 | 1,683 | 1,683 | 1,663 | 1,667 | -1 | -0.1% | 8,300 |
| 2022/06/24 | 1,676 | 1,677 | 1,660 | 1,668 | -8 | -0.5% | 9,200 |
| 2022/06/23 | 1,652 | 1,682 | 1,649 | 1,676 | +30 | +1.8% | 19,400 |
| 2022/06/22 | 1,659 | 1,659 | 1,644 | 1,646 | -6 | -0.4% | 8,500 |
| 2022/06/21 | 1,630 | 1,655 | 1,630 | 1,652 | +30 | +1.8% | 13,000 |
| 2022/06/20 | 1,640 | 1,640 | 1,614 | 1,622 | -12 | -0.7% | 18,000 |
| 2022/06/17 | 1,613 | 1,640 | 1,604 | 1,634 | +2 | +0.1% | 25,300 |
| 2022/06/16 | 1,654 | 1,663 | 1,630 | 1,632 | -6 | -0.4% | 22,100 |
551～
600
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
