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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/03/30 | 1,699 | 1,718 | 1,687 | 1,691 | -57 | -3.3% | 143,900 |
| 2022/03/29 | 1,751 | 1,754 | 1,731 | 1,748 | -16 | -0.9% | 260,300 |
| 2022/03/28 | 1,770 | 1,776 | 1,750 | 1,764 | -12 | -0.7% | 84,700 |
| 2022/03/25 | 1,811 | 1,811 | 1,776 | 1,776 | -35 | -1.9% | 141,000 |
| 2022/03/24 | 1,812 | 1,812 | 1,792 | 1,811 | -2 | -0.1% | 34,800 |
| 2022/03/23 | 1,800 | 1,819 | 1,797 | 1,813 | +18 | +1% | 43,400 |
| 2022/03/22 | 1,787 | 1,795 | 1,780 | 1,795 | +25 | +1.4% | 23,400 |
| 2022/03/18 | 1,773 | 1,779 | 1,766 | 1,770 | -3 | -0.2% | 24,800 |
| 2022/03/17 | 1,793 | 1,798 | 1,765 | 1,773 | -5 | -0.3% | 31,800 |
| 2022/03/16 | 1,787 | 1,791 | 1,778 | 1,778 | -16 | -0.9% | 26,300 |
| 2022/03/15 | 1,771 | 1,799 | 1,771 | 1,794 | +23 | +1.3% | 21,700 |
| 2022/03/14 | 1,765 | 1,790 | 1,758 | 1,771 | +20 | +1.1% | 20,700 |
| 2022/03/11 | 1,724 | 1,762 | 1,724 | 1,751 | +6 | +0.3% | 28,100 |
| 2022/03/10 | 1,766 | 1,789 | 1,735 | 1,745 | +28 | +1.6% | 77,600 |
| 2022/03/09 | 1,730 | 1,740 | 1,708 | 1,717 | +3 | +0.2% | 81,100 |
| 2022/03/08 | 1,745 | 1,749 | 1,705 | 1,714 | -47 | -2.7% | 60,500 |
| 2022/03/07 | 1,765 | 1,770 | 1,747 | 1,761 | -3 | -0.2% | 45,100 |
| 2022/03/04 | 1,783 | 1,790 | 1,764 | 1,764 | -27 | -1.5% | 50,300 |
| 2022/03/03 | 1,815 | 1,822 | 1,790 | 1,791 | +8 | +0.4% | 41,900 |
801～
850
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
