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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,815 | 1,830 | 1,814 | 1,825 | +10 | +0.6% | 11,900 |
| 2022/12/22 | 1,781 | 1,815 | 1,781 | 1,815 | +33 | +1.9% | 16,600 |
| 2022/12/21 | 1,805 | 1,812 | 1,782 | 1,782 | -30 | -1.7% | 38,500 |
| 2022/12/20 | 1,880 | 1,882 | 1,806 | 1,812 | -58 | -3.1% | 46,200 |
| 2022/12/19 | 1,862 | 1,870 | 1,859 | 1,870 | +10 | +0.5% | 10,900 |
| 2022/12/16 | 1,850 | 1,873 | 1,850 | 1,860 | +8 | +0.4% | 15,700 |
| 2022/12/15 | 1,852 | 1,855 | 1,848 | 1,852 | ±0 | ±0% | 7,300 |
| 2022/12/14 | 1,840 | 1,852 | 1,839 | 1,852 | +26 | +1.4% | 9,900 |
| 2022/12/13 | 1,847 | 1,847 | 1,826 | 1,826 | ±0 | ±0% | 12,600 |
| 2022/12/12 | 1,835 | 1,838 | 1,824 | 1,826 | -12 | -0.7% | 13,800 |
| 2022/12/09 | 1,842 | 1,842 | 1,831 | 1,838 | +15 | +0.8% | 9,900 |
| 2022/12/08 | 1,832 | 1,832 | 1,820 | 1,823 | -3 | -0.2% | 9,800 |
| 2022/12/07 | 1,801 | 1,833 | 1,801 | 1,826 | +23 | +1.3% | 9,800 |
| 2022/12/06 | 1,819 | 1,819 | 1,800 | 1,803 | -6 | -0.3% | 16,000 |
| 2022/12/05 | 1,839 | 1,839 | 1,788 | 1,809 | -21 | -1.1% | 40,500 |
| 2022/12/02 | 1,862 | 1,862 | 1,828 | 1,830 | -32 | -1.7% | 21,800 |
| 2022/12/01 | 1,890 | 1,890 | 1,861 | 1,862 | -26 | -1.4% | 15,300 |
| 2022/11/30 | 1,898 | 1,905 | 1,888 | 1,888 | -10 | -0.5% | 11,300 |
| 2022/11/29 | 1,887 | 1,903 | 1,881 | 1,898 | +5 | +0.3% | 14,100 |
| 2022/11/28 | 1,916 | 1,917 | 1,883 | 1,893 | -17 | -0.9% | 16,600 |
| 2022/11/25 | 1,910 | 1,915 | 1,901 | 1,910 | +4 | +0.2% | 14,300 |
| 2022/11/24 | 1,891 | 1,908 | 1,885 | 1,906 | +30 | +1.6% | 22,700 |
| 2022/11/22 | 1,871 | 1,880 | 1,865 | 1,876 | +16 | +0.9% | 11,300 |
| 2022/11/21 | 1,863 | 1,867 | 1,853 | 1,860 | +2 | +0.1% | 9,400 |
| 2022/11/18 | 1,870 | 1,873 | 1,853 | 1,858 | +1 | +0.1% | 11,000 |
| 2022/11/17 | 1,846 | 1,857 | 1,846 | 1,857 | +9 | +0.5% | 9,200 |
| 2022/11/16 | 1,862 | 1,873 | 1,846 | 1,848 | -12 | -0.6% | 9,900 |
| 2022/11/15 | 1,841 | 1,869 | 1,840 | 1,860 | +18 | +1% | 11,600 |
| 2022/11/14 | 1,868 | 1,874 | 1,842 | 1,842 | -26 | -1.4% | 17,600 |
| 2022/11/11 | 1,900 | 1,906 | 1,841 | 1,868 | -24 | -1.3% | 35,300 |
| 2022/11/10 | 1,871 | 1,893 | 1,871 | 1,892 | +21 | +1.1% | 14,400 |
| 2022/11/09 | 1,884 | 1,884 | 1,871 | 1,871 | -11 | -0.6% | 11,900 |
| 2022/11/08 | 1,837 | 1,882 | 1,837 | 1,882 | +41 | +2.2% | 20,100 |
| 2022/11/07 | 1,830 | 1,845 | 1,830 | 1,841 | +16 | +0.9% | 15,100 |
| 2022/11/04 | 1,832 | 1,850 | 1,823 | 1,825 | -9 | -0.5% | 22,000 |
| 2022/11/02 | 1,845 | 1,868 | 1,832 | 1,834 | -17 | -0.9% | 38,000 |
| 2022/11/01 | 1,877 | 1,880 | 1,843 | 1,851 | -30 | -1.6% | 22,000 |
| 2022/10/31 | 1,873 | 1,889 | 1,867 | 1,881 | +34 | +1.8% | 38,100 |
| 2022/10/28 | 1,850 | 1,863 | 1,804 | 1,847 | -5 | -0.3% | 152,400 |
| 2022/10/27 | 1,758 | 1,862 | 1,745 | 1,852 | +87 | +4.9% | 121,400 |
| 2022/10/26 | 1,751 | 1,765 | 1,746 | 1,765 | +14 | +0.8% | 11,400 |
| 2022/10/25 | 1,758 | 1,758 | 1,744 | 1,751 | +16 | +0.9% | 9,100 |
| 2022/10/24 | 1,753 | 1,753 | 1,730 | 1,735 | -11 | -0.6% | 14,200 |
| 2022/10/21 | 1,746 | 1,749 | 1,738 | 1,746 | -1 | -0.1% | 5,800 |
| 2022/10/20 | 1,754 | 1,759 | 1,745 | 1,747 | -12 | -0.7% | 8,700 |
| 2022/10/19 | 1,750 | 1,765 | 1,743 | 1,759 | +9 | +0.5% | 14,400 |
| 2022/10/18 | 1,741 | 1,751 | 1,739 | 1,750 | +9 | +0.5% | 9,300 |
| 2022/10/17 | 1,746 | 1,749 | 1,741 | 1,741 | -2 | -0.1% | 7,800 |
| 2022/10/14 | 1,738 | 1,752 | 1,733 | 1,743 | +25 | +1.5% | 16,700 |
| 2022/10/13 | 1,728 | 1,733 | 1,718 | 1,718 | -8 | -0.5% | 11,300 |
651～
700
件表示中 / 6340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 | 522,000円 | +16.1% | +16.4% | 4.02% | 7.53倍 | 1.10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． | 401,000円 | +8.6% | +3.4% | 2.62% | 15.46倍 | 2.04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 | 552,000円 | +8.0% | +32.2% | 3.62% | 7.12倍 | 1.42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 | 161,200円 | +2.1% | +9.8% | 2.48% | 18.69倍 | 1.03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 | 78,800円 | +14.1% | +30.3% | 1.27% | 38.63倍 | 0.69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
