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 |
|---|---|---|---|---|---|---|---|
| 2000/02/16 | 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 |
| 1999/12/30 | 1,012.7 | 1,034 | 1,003.1 | 1,034 | +21.3 | +2.1% | 18,144 |
| 1999/12/29 | 995.4 | 1,014.7 | 995.4 | 1,012.7 | -29 | -2.8% | 18,144 |
| 1999/12/28 | 1,041.7 | 1,041.7 | 1,003.1 | 1,041.7 | -7.7 | -0.7% | 23,328 |
| 1999/12/27 | 1,140 | 1,140 | 1,018.5 | 1,049.4 | -88.7 | -7.8% | 54,432 |
| 1999/12/24 | 1,319.4 | 1,319.4 | 1,118.8 | 1,138.1 | -142.8 | -11.1% | 33,696 |
| 1999/12/22 | 1,215.3 | 1,280.9 | 1,215.3 | 1,280.9 | +154.4 | +13.7% | 85,536 |
| 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 |
6251～
6300
件表示中 / 6337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 | 515,000円 | +16.1% | +16.4% | 4.08% | 7.43倍 | 1.08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 |
| Ｊ．Ｓ．Ｂ． | 390,500円 | +8.6% | +3.4% | 2.69% | 15.06倍 | 1.99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 |
| ケイアイスター | 508,000円 | +8.0% | +32.2% | 3.94% | 6.56倍 | 1.31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 |
| 京阪神ビ | 159,700円 | +2.1% | +9.8% | 2.50% | 18.52倍 | 1.02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 | 76,800円 | +14.1% | +30.3% | 1.30% | 37.65倍 | 0.68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
