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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 1,701 | 1,737 | 1,701 | 1,726 | +24 | +1.4% | 12,100 |
| 2022/10/11 | 1,720 | 1,725 | 1,702 | 1,702 | -19 | -1.1% | 11,700 |
| 2022/10/07 | 1,699 | 1,727 | 1,699 | 1,721 | +13 | +0.8% | 11,400 |
| 2022/10/06 | 1,700 | 1,727 | 1,700 | 1,708 | +9 | +0.5% | 17,100 |
| 2022/10/05 | 1,726 | 1,727 | 1,699 | 1,699 | -27 | -1.6% | 13,100 |
| 2022/10/04 | 1,701 | 1,735 | 1,701 | 1,726 | +34 | +2% | 10,900 |
| 2022/10/03 | 1,680 | 1,702 | 1,680 | 1,692 | +6 | +0.4% | 8,700 |
| 2022/09/30 | 1,710 | 1,714 | 1,686 | 1,686 | -48 | -2.8% | 10,600 |
| 2022/09/29 | 1,700 | 1,737 | 1,699 | 1,734 | +11 | +0.6% | 10,500 |
| 2022/09/28 | 1,698 | 1,723 | 1,683 | 1,723 | +23 | +1.4% | 18,500 |
| 2022/09/27 | 1,716 | 1,727 | 1,700 | 1,700 | -16 | -0.9% | 10,600 |
| 2022/09/26 | 1,734 | 1,749 | 1,713 | 1,716 | -19 | -1.1% | 18,100 |
| 2022/09/22 | 1,730 | 1,735 | 1,722 | 1,735 | +5 | +0.3% | 8,000 |
| 2022/09/21 | 1,736 | 1,736 | 1,715 | 1,730 | -11 | -0.6% | 11,300 |
| 2022/09/20 | 1,736 | 1,742 | 1,732 | 1,741 | +2 | +0.1% | 8,700 |
| 2022/09/16 | 1,743 | 1,743 | 1,731 | 1,739 | +1 | +0.1% | 6,500 |
| 2022/09/15 | 1,737 | 1,743 | 1,731 | 1,738 | +2 | +0.1% | 6,100 |
| 2022/09/14 | 1,734 | 1,745 | 1,731 | 1,736 | -10 | -0.6% | 8,200 |
| 2022/09/13 | 1,731 | 1,749 | 1,731 | 1,746 | +8 | +0.5% | 10,000 |
| 2022/09/12 | 1,735 | 1,738 | 1,729 | 1,738 | +4 | +0.2% | 4,300 |
| 2022/09/09 | 1,728 | 1,744 | 1,728 | 1,734 | ±0 | ±0% | 13,800 |
| 2022/09/08 | 1,715 | 1,734 | 1,715 | 1,734 | +18 | +1% | 13,200 |
| 2022/09/07 | 1,735 | 1,735 | 1,714 | 1,716 | -19 | -1.1% | 8,800 |
| 2022/09/06 | 1,727 | 1,739 | 1,718 | 1,735 | +16 | +0.9% | 8,600 |
| 2022/09/05 | 1,721 | 1,723 | 1,717 | 1,719 | -21 | -1.2% | 10,400 |
| 2022/09/02 | 1,740 | 1,740 | 1,725 | 1,740 | +10 | +0.6% | 10,900 |
| 2022/09/01 | 1,723 | 1,742 | 1,723 | 1,730 | -1 | -0.1% | 10,000 |
| 2022/08/31 | 1,730 | 1,744 | 1,726 | 1,731 | -16 | -0.9% | 5,800 |
| 2022/08/30 | 1,711 | 1,747 | 1,711 | 1,747 | +31 | +1.8% | 8,100 |
| 2022/08/29 | 1,730 | 1,732 | 1,716 | 1,716 | -25 | -1.4% | 10,900 |
| 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 |
701～
750
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
