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 |
|---|---|---|---|---|---|---|---|
| 2000/03/15 | 829.5 | 870 | 814 | 866.1 | +25.1 | +3% | 41,472 |
| 2000/03/14 | 906.6 | 906.6 | 841 | 841 | -65.6 | -7.2% | 18,144 |
| 2000/03/13 | 1,003.1 | 1,003.1 | 906.6 | 906.6 | -154.4 | -14.6% | 38,880 |
| 2000/03/10 | 1,061 | 1,061 | 1,061 | 1,061 | -38.5 | -3.5% | 2,592 |
| 2000/03/09 | 1,041.7 | 1,099.5 | 1,041.7 | 1,099.5 | -15.5 | -1.4% | 5,184 |
| 2000/03/08 | 1,022.4 | 1,115 | 1,022.4 | 1,115 | +127.3 | +12.9% | 25,920 |
| 2000/03/07 | 1,006.9 | 1,020.4 | 983.8 | 987.7 | +5.8 | +0.6% | 41,472 |
| 2000/03/06 | 1,192.1 | 1,192.1 | 976.1 | 981.9 | -98.3 | -9.1% | 41,472 |
| 2000/03/03 | 1,080.2 | 1,115 | 1,080.2 | 1,080.2 | -34.8 | -3.1% | 10,368 |
| 2000/03/02 | 1,118.8 | 1,118.8 | 1,099.5 | 1,115 | -7.7 | -0.7% | 18,144 |
| 2000/03/01 | 1,118.8 | 1,122.7 | 1,118.8 | 1,122.7 | +3.9 | +0.3% | 5,184 |
| 2000/02/29 | 1,157.4 | 1,157.4 | 1,118.8 | 1,118.8 | -57.9 | -4.9% | 28,512 |
| 2000/02/28 | 1,157.4 | 1,176.7 | 1,138.1 | 1,176.7 | +34.7 | +3% | 36,288 |
| 2000/02/25 | 1,142 | 1,142 | 1,118.8 | 1,142 | -13.5 | -1.2% | 25,920 |
| 2000/02/24 | 1,184.4 | 1,184.4 | 1,155.5 | 1,155.5 | +17.4 | +1.5% | 5,184 |
| 2000/02/23 | 1,145.8 | 1,157.4 | 1,122.7 | 1,138.1 | ±0 | ±0% | 18,144 |
| 2000/02/22 | 1,246.1 | 1,246.1 | 1,138.1 | 1,138.1 | -19.3 | -1.7% | 77,760 |
| 2000/02/21 | 1,149.7 | 1,234.6 | 1,118.8 | 1,157.4 | +7.7 | +0.7% | 62,208 |
| 2000/02/18 | 1,157.4 | 1,157.4 | 1,138.1 | 1,149.7 | +11.6 | +1% | 18,144 |
| 2000/02/17 | 1,157.4 | 1,157.4 | 1,138.1 | 1,138.1 | +19.3 | +1.7% | 23,328 |
| 2000/02/16 | 1,157.4 | 1,157.4 | 1,118.8 | 1,118.8 | -38.6 | -3.3% | 20,736 |
| 2000/02/15 | 1,157.4 | 1,161.3 | 1,157.4 | 1,157.4 | -73.3 | -6% | 12,960 |
| 2000/02/14 | 1,157.4 | 1,230.7 | 1,157.4 | 1,230.7 | -3.9 | -0.3% | 12,960 |
| 2000/02/10 | 1,196 | 1,234.6 | 1,157.4 | 1,234.6 | ±0 | ±0% | 33,696 |
| 2000/02/09 | 1,176.7 | 1,234.6 | 1,157.4 | 1,234.6 | +57.9 | +4.9% | 23,328 |
| 2000/02/08 | 1,157.4 | 1,180.6 | 1,157.4 | 1,176.7 | -73.3 | -5.9% | 36,288 |
| 2000/02/07 | 1,234.6 | 1,273.1 | 1,176.7 | 1,250 | +3.9 | +0.3% | 80,352 |
| 2000/02/04 | 1,342.6 | 1,342.6 | 1,207.6 | 1,246.1 | -100.4 | -7.5% | 80,352 |
| 2000/02/03 | 1,273.1 | 1,369.6 | 1,261.6 | 1,346.5 | +111.9 | +9.1% | 129,600 |
| 2000/02/02 | 1,080.2 | 1,234.6 | 1,080.2 | 1,234.6 | +154.4 | +14.3% | 129,600 |
| 2000/02/01 | 1,126.5 | 1,126.5 | 1,080.2 | 1,080.2 | ±0 | ±0% | 25,920 |
| 2000/01/31 | 1,008.9 | 1,080.2 | 1,008.9 | 1,080.2 | +77.1 | +7.7% | 15,552 |
| 2000/01/28 | 1,003.1 | 1,003.1 | 993.4 | 1,003.1 | -19.3 | -1.9% | 25,920 |
| 2000/01/27 | 964.5 | 1,022.4 | 964.5 | 1,022.4 | +57.9 | +6% | 36,288 |
| 2000/01/26 | 964.5 | 972.2 | 964.5 | 964.5 | ±0 | ±0% | 12,960 |
| 2000/01/25 | 964.5 | 964.5 | 964.5 | 964.5 | -34.7 | -3.5% | 5,184 |
| 2000/01/24 | 968.4 | 999.2 | 964.5 | 999.2 | +15.4 | +1.6% | 12,960 |
| 2000/01/21 | 995.4 | 1,006.9 | 983.8 | 983.8 | -11.6 | -1.2% | 31,104 |
| 2000/01/20 | 1,076.4 | 1,076.4 | 995.4 | 995.4 | -81 | -7.5% | 28,512 |
| 2000/01/19 | 1,122.7 | 1,122.7 | 1,076.4 | 1,076.4 | -3.8 | -0.4% | 12,960 |
| 2000/01/18 | 1,091.8 | 1,091.8 | 1,053.2 | 1,080.2 | +27 | +2.6% | 41,472 |
| 2000/01/17 | 1,053.2 | 1,080.2 | 1,053.2 | 1,053.2 | +9.6 | +0.9% | 20,736 |
| 2000/01/14 | 1,041.7 | 1,080.2 | 1,041.7 | 1,043.6 | +1.9 | +0.2% | 23,328 |
| 2000/01/13 | 1,118.8 | 1,118.8 | 1,041.7 | 1,041.7 | - | - | 15,552 |
| 2000/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/11 | 966.4 | 987.7 | 966.4 | 983.8 | +19.3 | +2% | 12,960 |
| 2000/01/07 | 1,008.9 | 1,018.5 | 964.5 | 964.5 | -38.6 | -3.8% | 25,920 |
| 2000/01/06 | 1,022.4 | 1,022.4 | 1,003.1 | 1,003.1 | ±0 | ±0% | 15,552 |
| 2000/01/05 | 1,003.1 | 1,003.1 | 954.9 | 1,003.1 | ±0 | ±0% | 28,512 |
| 2000/01/04 | 1,041.7 | 1,041.7 | 1,003.1 | 1,003.1 | -30.9 | -3% | 5,184 |
6151～
6200
件表示中 / 6257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 | 426,500円 | +22.7% | +20.7% | 4.22% | 7.56倍 | 0.92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 | 171,700円 | +74.0% | +3.0% | 0.00% | 21.34倍 | 1.65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 |
| ミラースＨＤ | 49,200円 | +11.1% | +23.2% | 6.10% | 6.24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 |
| ミガロＨＤ | 214,100円 | +19.5% | +2.8% | 0.65% | 47.91倍 | 5.66倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| テーオーシー | 63,600円 | -5.9% | -43.7% | 1.57% | 35.06倍 | 0.55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
