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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,680 | 1,714 | 1,680 | 1,712 | +34 | +2% | 16,200 |
| 2022/01/11 | 1,710 | 1,730 | 1,678 | 1,678 | -25 | -1.5% | 18,800 |
| 2022/01/07 | 1,702 | 1,710 | 1,694 | 1,703 | +16 | +0.9% | 15,500 |
| 2022/01/06 | 1,710 | 1,715 | 1,687 | 1,687 | -35 | -2% | 12,600 |
| 2022/01/05 | 1,714 | 1,722 | 1,703 | 1,722 | +12 | +0.7% | 14,900 |
| 2022/01/04 | 1,702 | 1,715 | 1,692 | 1,710 | +25 | +1.5% | 20,600 |
| 2021/12/30 | 1,693 | 1,695 | 1,682 | 1,685 | -8 | -0.5% | 11,300 |
| 2021/12/29 | 1,675 | 1,693 | 1,670 | 1,693 | +27 | +1.6% | 11,900 |
| 2021/12/28 | 1,656 | 1,669 | 1,650 | 1,666 | +16 | +1% | 17,600 |
| 2021/12/27 | 1,646 | 1,655 | 1,643 | 1,650 | +4 | +0.2% | 11,600 |
| 2021/12/24 | 1,665 | 1,665 | 1,643 | 1,646 | -1 | -0.1% | 7,800 |
| 2021/12/23 | 1,644 | 1,654 | 1,637 | 1,647 | +8 | +0.5% | 7,300 |
| 2021/12/22 | 1,644 | 1,644 | 1,633 | 1,639 | ±0 | ±0% | 9,000 |
| 2021/12/21 | 1,644 | 1,645 | 1,628 | 1,639 | +9 | +0.6% | 11,500 |
| 2021/12/20 | 1,644 | 1,649 | 1,630 | 1,630 | -18 | -1.1% | 8,500 |
| 2021/12/17 | 1,669 | 1,669 | 1,648 | 1,648 | -11 | -0.7% | 10,800 |
| 2021/12/16 | 1,666 | 1,672 | 1,655 | 1,659 | +5 | +0.3% | 10,400 |
| 2021/12/15 | 1,642 | 1,654 | 1,639 | 1,654 | +12 | +0.7% | 7,500 |
| 2021/12/14 | 1,656 | 1,660 | 1,640 | 1,642 | -9 | -0.5% | 8,300 |
| 2021/12/13 | 1,673 | 1,673 | 1,651 | 1,651 | -1 | -0.1% | 6,700 |
| 2021/12/10 | 1,685 | 1,685 | 1,652 | 1,652 | -25 | -1.5% | 11,000 |
| 2021/12/09 | 1,697 | 1,697 | 1,670 | 1,677 | -20 | -1.2% | 11,600 |
| 2021/12/08 | 1,700 | 1,700 | 1,680 | 1,697 | +4 | +0.2% | 13,900 |
| 2021/12/07 | 1,675 | 1,693 | 1,669 | 1,693 | +34 | +2% | 10,700 |
| 2021/12/06 | 1,670 | 1,695 | 1,659 | 1,659 | -5 | -0.3% | 13,400 |
| 2021/12/03 | 1,641 | 1,664 | 1,631 | 1,664 | +44 | +2.7% | 14,400 |
| 2021/12/02 | 1,623 | 1,642 | 1,615 | 1,620 | +2 | +0.1% | 20,300 |
| 2021/12/01 | 1,590 | 1,642 | 1,590 | 1,618 | +19 | +1.2% | 26,000 |
| 2021/11/30 | 1,625 | 1,643 | 1,596 | 1,599 | +14 | +0.9% | 26,700 |
| 2021/11/29 | 1,611 | 1,614 | 1,585 | 1,585 | -37 | -2.3% | 31,100 |
| 2021/11/26 | 1,655 | 1,655 | 1,622 | 1,622 | -38 | -2.3% | 15,600 |
| 2021/11/25 | 1,669 | 1,669 | 1,654 | 1,660 | +6 | +0.4% | 4,900 |
| 2021/11/24 | 1,652 | 1,666 | 1,652 | 1,654 | +3 | +0.2% | 9,200 |
| 2021/11/22 | 1,646 | 1,656 | 1,642 | 1,651 | -5 | -0.3% | 3,600 |
| 2021/11/19 | 1,654 | 1,659 | 1,642 | 1,656 | +2 | +0.1% | 8,900 |
| 2021/11/18 | 1,670 | 1,672 | 1,654 | 1,654 | -16 | -1% | 11,400 |
| 2021/11/17 | 1,709 | 1,709 | 1,670 | 1,670 | -33 | -1.9% | 6,400 |
| 2021/11/16 | 1,709 | 1,710 | 1,700 | 1,703 | +7 | +0.4% | 4,900 |
| 2021/11/15 | 1,692 | 1,703 | 1,689 | 1,696 | +8 | +0.5% | 6,600 |
| 2021/11/12 | 1,671 | 1,692 | 1,671 | 1,688 | +28 | +1.7% | 6,200 |
| 2021/11/11 | 1,695 | 1,695 | 1,660 | 1,660 | -27 | -1.6% | 12,000 |
| 2021/11/10 | 1,684 | 1,691 | 1,681 | 1,687 | +2 | +0.1% | 2,800 |
| 2021/11/09 | 1,706 | 1,706 | 1,682 | 1,685 | -22 | -1.3% | 7,100 |
| 2021/11/08 | 1,720 | 1,727 | 1,701 | 1,707 | -8 | -0.5% | 9,200 |
| 2021/11/05 | 1,718 | 1,736 | 1,709 | 1,715 | -29 | -1.7% | 12,100 |
| 2021/11/04 | 1,700 | 1,744 | 1,692 | 1,744 | +56 | +3.3% | 24,000 |
| 2021/11/02 | 1,708 | 1,715 | 1,688 | 1,688 | -19 | -1.1% | 13,200 |
| 2021/11/01 | 1,690 | 1,710 | 1,681 | 1,707 | +23 | +1.4% | 12,200 |
| 2021/10/29 | 1,697 | 1,697 | 1,672 | 1,684 | -13 | -0.8% | 8,700 |
| 2021/10/28 | 1,660 | 1,697 | 1,646 | 1,697 | +36 | +2.2% | 21,900 |
801～
850
件表示中 / 6257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 | 427,000円 | +22.7% | +20.7% | 4.22% | 7.57倍 | 0.92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 |
| ＴＫＰ | 178,500円 | +74.0% | +3.0% | 0.00% | 22.19倍 | 1.72倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ミラースＨＤ | 49,200円 | +11.1% | +23.2% | 6.10% | 6.24倍 | 0.86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 | 212,800円 | +19.5% | +2.8% | 0.66% | 47.62倍 | 5.63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 | 63,300円 | -5.9% | -43.7% | 1.58% | 34.89倍 | 0.55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
