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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,666 | 1,666 | 1,655 | 1,662 | -10 | -0.6% | 18,800 |
| 2022/06/13 | 1,680 | 1,688 | 1,672 | 1,672 | -20 | -1.2% | 14,200 |
| 2022/06/10 | 1,722 | 1,722 | 1,692 | 1,692 | -35 | -2% | 19,300 |
| 2022/06/09 | 1,726 | 1,736 | 1,720 | 1,727 | +1 | +0.1% | 16,700 |
| 2022/06/08 | 1,730 | 1,735 | 1,718 | 1,726 | +5 | +0.3% | 13,000 |
| 2022/06/07 | 1,709 | 1,732 | 1,706 | 1,721 | ±0 | ±0% | 11,600 |
| 2022/06/06 | 1,706 | 1,725 | 1,696 | 1,721 | -3 | -0.2% | 14,400 |
| 2022/06/03 | 1,727 | 1,727 | 1,717 | 1,724 | ±0 | ±0% | 14,800 |
| 2022/06/02 | 1,714 | 1,725 | 1,713 | 1,724 | -8 | -0.5% | 13,300 |
| 2022/06/01 | 1,707 | 1,737 | 1,702 | 1,732 | +25 | +1.5% | 16,200 |
| 2022/05/31 | 1,731 | 1,734 | 1,707 | 1,707 | -45 | -2.6% | 17,800 |
| 2022/05/30 | 1,740 | 1,752 | 1,711 | 1,752 | +14 | +0.8% | 42,200 |
| 2022/05/27 | 1,723 | 1,738 | 1,709 | 1,738 | +22 | +1.3% | 15,500 |
| 2022/05/26 | 1,713 | 1,722 | 1,706 | 1,716 | +8 | +0.5% | 13,200 |
| 2022/05/25 | 1,692 | 1,718 | 1,691 | 1,708 | +17 | +1% | 16,700 |
| 2022/05/24 | 1,717 | 1,717 | 1,691 | 1,691 | -26 | -1.5% | 9,100 |
| 2022/05/23 | 1,684 | 1,721 | 1,680 | 1,717 | +37 | +2.2% | 23,400 |
| 2022/05/20 | 1,670 | 1,680 | 1,661 | 1,680 | +9 | +0.5% | 17,200 |
| 2022/05/19 | 1,669 | 1,671 | 1,656 | 1,671 | -5 | -0.3% | 14,000 |
| 2022/05/18 | 1,663 | 1,676 | 1,658 | 1,676 | +14 | +0.8% | 11,500 |
| 2022/05/17 | 1,656 | 1,683 | 1,651 | 1,662 | +16 | +1% | 15,300 |
| 2022/05/16 | 1,670 | 1,670 | 1,642 | 1,646 | -31 | -1.8% | 12,900 |
| 2022/05/13 | 1,637 | 1,677 | 1,637 | 1,677 | +41 | +2.5% | 18,100 |
| 2022/05/12 | 1,641 | 1,690 | 1,636 | 1,636 | -5 | -0.3% | 33,900 |
| 2022/05/11 | 1,656 | 1,656 | 1,641 | 1,641 | -24 | -1.4% | 9,200 |
| 2022/05/10 | 1,669 | 1,673 | 1,654 | 1,665 | -4 | -0.2% | 7,600 |
| 2022/05/09 | 1,688 | 1,697 | 1,669 | 1,669 | -19 | -1.1% | 8,200 |
| 2022/05/06 | 1,685 | 1,699 | 1,682 | 1,688 | +3 | +0.2% | 8,400 |
| 2022/05/02 | 1,674 | 1,697 | 1,668 | 1,685 | +2 | +0.1% | 14,100 |
| 2022/04/28 | 1,654 | 1,683 | 1,642 | 1,683 | +41 | +2.5% | 15,000 |
| 2022/04/27 | 1,619 | 1,642 | 1,608 | 1,642 | +20 | +1.2% | 34,300 |
| 2022/04/26 | 1,625 | 1,635 | 1,622 | 1,622 | -3 | -0.2% | 7,200 |
| 2022/04/25 | 1,645 | 1,650 | 1,625 | 1,625 | -26 | -1.6% | 20,700 |
| 2022/04/22 | 1,678 | 1,678 | 1,651 | 1,651 | -27 | -1.6% | 15,300 |
| 2022/04/21 | 1,668 | 1,678 | 1,663 | 1,678 | +15 | +0.9% | 10,100 |
| 2022/04/20 | 1,655 | 1,663 | 1,651 | 1,663 | +8 | +0.5% | 11,200 |
| 2022/04/19 | 1,656 | 1,662 | 1,655 | 1,655 | -12 | -0.7% | 6,800 |
| 2022/04/18 | 1,663 | 1,671 | 1,653 | 1,667 | ±0 | ±0% | 11,200 |
| 2022/04/15 | 1,672 | 1,676 | 1,666 | 1,667 | -13 | -0.8% | 6,800 |
| 2022/04/14 | 1,678 | 1,680 | 1,669 | 1,680 | +15 | +0.9% | 7,000 |
| 2022/04/13 | 1,661 | 1,671 | 1,655 | 1,665 | +1 | +0.1% | 11,600 |
| 2022/04/12 | 1,666 | 1,678 | 1,659 | 1,664 | -14 | -0.8% | 19,500 |
| 2022/04/11 | 1,705 | 1,705 | 1,674 | 1,678 | -30 | -1.8% | 41,500 |
| 2022/04/08 | 1,707 | 1,710 | 1,701 | 1,708 | +1 | +0.1% | 16,400 |
| 2022/04/07 | 1,718 | 1,718 | 1,701 | 1,707 | -14 | -0.8% | 17,000 |
| 2022/04/06 | 1,738 | 1,738 | 1,721 | 1,721 | -18 | -1% | 20,500 |
| 2022/04/05 | 1,724 | 1,747 | 1,720 | 1,739 | +22 | +1.3% | 38,400 |
| 2022/04/04 | 1,691 | 1,721 | 1,691 | 1,717 | +32 | +1.9% | 23,600 |
| 2022/04/01 | 1,674 | 1,691 | 1,660 | 1,685 | +10 | +0.6% | 30,000 |
| 2022/03/31 | 1,683 | 1,693 | 1,675 | 1,675 | -16 | -0.9% | 30,300 |
751～
800
件表示中 / 6309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 | 453,000円 | +16.1% | +16.4% | 4.64% | 6.53倍 | 0.95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 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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 | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35倍 | 0.96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 | 68,500円 | +14.1% | +30.3% | 1.46% | 33.56倍 | 0.60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 |
| エリアリンク | 234,000円 | +5.3% | +7.8% | 2.05% | 17.39倍 | 2.22倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
市場注目の銘柄
チャート関連のコラム
