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 |
|---|---|---|---|---|---|---|---|
| 1999/12/21 | 1,088 | 1,126.5 | 1,041.7 | 1,126.5 | +154.3 | +15.9% | 57,024 |
| 1999/12/20 | 1,041.7 | 1,041.7 | 972.2 | 972.2 | -127.3 | -11.6% | 36,288 |
| 1999/12/17 | 1,118.8 | 1,118.8 | 1,080.2 | 1,099.5 | -19.3 | -1.7% | 51,840 |
| 1999/12/16 | 1,157.4 | 1,165.1 | 1,118.8 | 1,118.8 | -57.9 | -4.9% | 28,512 |
| 1999/12/15 | 1,126.5 | 1,234.6 | 1,116.9 | 1,176.7 | -23.1 | -1.9% | 57,024 |
| 1999/12/14 | 1,315.6 | 1,315.6 | 1,199.8 | 1,199.8 | -192.9 | -13.9% | 18,144 |
| 1999/12/13 | 1,412 | 1,412 | 1,350.3 | 1,392.7 | -54.1 | -3.7% | 20,736 |
| 1999/12/10 | 1,508.5 | 1,508.5 | 1,408.2 | 1,446.8 | -3.8 | -0.3% | 18,144 |
| 1999/12/09 | 1,446.8 | 1,450.6 | 1,446.8 | 1,450.6 | +3.8 | +0.3% | 23,328 |
| 1999/12/08 | 1,504.6 | 1,504.6 | 1,446.8 | 1,446.8 | -57.8 | -3.8% | 25,920 |
| 1999/12/07 | 1,543.2 | 1,547.1 | 1,504.6 | 1,504.6 | -38.6 | -2.5% | 31,104 |
| 1999/12/06 | 1,543.2 | 1,543.2 | 1,543.2 | 1,543.2 | -38.6 | -2.4% | 2,592 |
| 1999/12/03 | 1,655.1 | 1,659 | 1,543.2 | 1,581.8 | -15.4 | -1% | 108,864 |
| 1999/12/02 | 1,504.6 | 1,647.4 | 1,504.6 | 1,597.2 | +54 | +3.5% | 147,744 |
| 1999/12/01 | 1,469.9 | 1,593.4 | 1,442.9 | 1,543.2 | +142.7 | +10.2% | 90,720 |
| 1999/11/30 | 1,408.2 | 1,558.6 | 1,350.3 | 1,400.5 | -46.3 | -3.2% | 98,496 |
| 1999/11/29 | 1,466 | 1,466 | 1,427.5 | 1,446.8 | -61.7 | -4.1% | 33,696 |
| 1999/11/26 | 1,543.2 | 1,543.2 | 1,504.6 | 1,508.5 | -34.7 | -2.2% | 49,248 |
| 1999/11/25 | 1,597.2 | 1,635.8 | 1,523.9 | 1,543.2 | -54 | -3.4% | 88,128 |
| 1999/11/24 | 1,655.1 | 1,655.1 | 1,597.2 | 1,597.2 | -135.1 | -7.8% | 72,576 |
| 1999/11/22 | 1,851.9 | 1,851.9 | 1,678.2 | 1,732.3 | -100.3 | -5.5% | 31,104 |
| 1999/11/19 | 1,659 | 1,832.6 | 1,639.7 | 1,832.6 | +173.6 | +10.5% | 95,904 |
| 1999/11/18 | 1,767 | 1,767 | 1,620.4 | 1,659 | -111.8 | -6.3% | 44,064 |
| 1999/11/17 | 1,647.4 | 1,774.7 | 1,639.7 | 1,770.8 | +181.3 | +11.4% | 90,720 |
| 1999/11/16 | 1,620.4 | 1,620.4 | 1,581.8 | 1,589.5 | -30.9 | -1.9% | 54,432 |
| 1999/11/15 | 1,774.7 | 1,774.7 | 1,620.4 | 1,620.4 | -115.7 | -6.7% | 75,168 |
| 1999/11/12 | 1,697.5 | 1,774.7 | 1,659 | 1,736.1 | -38.6 | -2.2% | 54,432 |
| 1999/11/11 | 1,851.9 | 1,890.4 | 1,759.3 | 1,774.7 | -115.7 | -6.1% | 33,696 |
| 1999/11/10 | 2,121.9 | 2,141.2 | 1,890.4 | 1,890.4 | -162.1 | -7.9% | 119,232 |
| 1999/11/09 | 1,975.3 | 2,052.5 | 1,929 | 2,052.5 | +192.9 | +10.4% | 204,768 |
| 1999/11/08 | 1,682.1 | 1,859.6 | 1,659 | 1,859.6 | +192.9 | +11.6% | 101,088 |
| 1999/11/05 | 1,713 | 1,716.8 | 1,659 | 1,666.7 | -65.6 | -3.8% | 33,696 |
| 1999/11/04 | 1,759.3 | 1,767 | 1,662.8 | 1,732.3 | -3.8 | -0.2% | 54,432 |
| 1999/11/02 | 1,697.5 | 1,755.4 | 1,662.8 | 1,736.1 | -38.6 | -2.2% | 46,656 |
| 1999/11/01 | 1,743.8 | 1,813.3 | 1,736.1 | 1,774.7 | +38.6 | +2.2% | 36,288 |
| 1999/10/29 | 1,840.3 | 1,840.3 | 1,709.1 | 1,736.1 | -84.9 | -4.7% | 54,432 |
| 1999/10/28 | 1,809.4 | 1,848 | 1,809.4 | 1,821 | +11.6 | +0.6% | 51,840 |
| 1999/10/27 | 1,871.1 | 1,890.4 | 1,794 | 1,809.4 | -61.7 | -3.3% | 62,208 |
| 1999/10/26 | 1,929 | 1,929 | 1,871.1 | 1,871.1 | -135.1 | -6.7% | 41,472 |
| 1999/10/25 | 2,087.2 | 2,087.2 | 2,006.2 | 2,006.2 | -135 | -6.3% | 46,656 |
| 1999/10/22 | 2,083.3 | 2,145.1 | 2,083.3 | 2,141.2 | +19.3 | +0.9% | 10,368 |
| 1999/10/21 | 2,361.1 | 2,361.1 | 2,083.3 | 2,121.9 | -192.9 | -8.3% | 25,920 |
| 1999/10/20 | 2,245.4 | 2,411.3 | 2,175.9 | 2,314.8 | +192.9 | +9.1% | 189,216 |
| 1999/10/19 | 1,929 | 2,202.9 | 1,794 | 2,121.9 | +154.3 | +7.8% | 204,768 |
| 1999/10/18 | 1,990.7 | 2,037 | 1,956 | 1,967.6 | -370.4 | -15.8% | 93,312 |
| 1999/10/15 | 2,557.9 | 2,654.3 | 2,338 | 2,338 | -162 | -6.5% | 160,704 |
| 1999/10/14 | 2,565.6 | 2,565.6 | 2,334.1 | 2,500 | -142.7 | -5.4% | 184,032 |
| 1999/10/13 | 2,550.2 | 2,739.2 | 2,550.2 | 2,642.7 | -169.8 | -6% | 279,936 |
| 1999/10/12 | 3,071 | 3,074.8 | 2,797.1 | 2,812.5 | -370.4 | -11.6% | 406,944 |
| 1999/10/08 | 3,395.1 | 3,395.1 | 2,951.4 | 3,182.9 | -135 | -4.1% | 1,088,640 |
6201～
6250
件表示中 / 6251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 | 400,500円 | +22.7% | +20.7% | 4.49% | 7.10倍 | 0.86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 |
| 京阪神ビ | 139,400円 | +2.0% | -0.9% | 2.87% | 15.75倍 | 0.89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 |
| ミラースＨＤ | 47,900円 | +11.1% | +23.2% | 6.26% | 6.08倍 | 0.84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 | 209,800円 | +19.5% | +2.8% | 0.67% | 46.95倍 | 5.54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 | 63,000円 | -5.9% | -43.7% | 1.59% | 34.73倍 | 0.54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
