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 |
|---|---|---|---|---|---|---|---|
| 2025/01/27 | 4,640 | 4,640 | 4,580 | 4,620 | +40 | +0.9% | 21,100 |
| 2025/01/24 | 4,525 | 4,635 | 4,525 | 4,580 | +55 | +1.2% | 31,500 |
| 2025/01/23 | 4,520 | 4,555 | 4,500 | 4,525 | +15 | +0.3% | 19,400 |
| 2025/01/22 | 4,460 | 4,510 | 4,455 | 4,510 | +50 | +1.1% | 21,400 |
| 2025/01/21 | 4,475 | 4,475 | 4,435 | 4,460 | +55 | +1.2% | 15,600 |
| 2025/01/20 | 4,370 | 4,425 | 4,370 | 4,405 | +35 | +0.8% | 8,600 |
| 2025/01/17 | 4,385 | 4,395 | 4,335 | 4,370 | -20 | -0.5% | 15,800 |
| 2025/01/16 | 4,455 | 4,475 | 4,390 | 4,390 | -65 | -1.5% | 18,600 |
| 2025/01/15 | 4,455 | 4,485 | 4,435 | 4,455 | +20 | +0.5% | 9,200 |
| 2025/01/14 | 4,450 | 4,475 | 4,405 | 4,435 | -20 | -0.4% | 16,900 |
| 2025/01/10 | 4,525 | 4,540 | 4,450 | 4,455 | -60 | -1.3% | 17,300 |
| 2025/01/09 | 4,545 | 4,570 | 4,515 | 4,515 | -30 | -0.7% | 14,100 |
| 2025/01/08 | 4,610 | 4,620 | 4,545 | 4,545 | -65 | -1.4% | 19,100 |
| 2025/01/07 | 4,625 | 4,635 | 4,560 | 4,610 | -10 | -0.2% | 18,700 |
| 2025/01/06 | 4,595 | 4,745 | 4,595 | 4,620 | +65 | +1.4% | 39,800 |
| 2024/12/30 | 4,530 | 4,625 | 4,510 | 4,555 | +25 | +0.6% | 19,900 |
| 2024/12/27 | 4,540 | 4,540 | 4,480 | 4,530 | +20 | +0.4% | 24,500 |
| 2024/12/26 | 4,450 | 4,510 | 4,435 | 4,510 | +65 | +1.5% | 22,600 |
| 2024/12/25 | 4,450 | 4,450 | 4,405 | 4,445 | -5 | -0.1% | 11,300 |
| 2024/12/24 | 4,470 | 4,475 | 4,415 | 4,450 | ±0 | ±0% | 13,100 |
| 2024/12/23 | 4,380 | 4,470 | 4,380 | 4,450 | +70 | +1.6% | 14,000 |
| 2024/12/20 | 4,375 | 4,415 | 4,365 | 4,380 | +15 | +0.3% | 11,400 |
| 2024/12/19 | 4,320 | 4,365 | 4,305 | 4,365 | +5 | +0.1% | 13,400 |
| 2024/12/18 | 4,400 | 4,400 | 4,360 | 4,360 | -50 | -1.1% | 12,300 |
| 2024/12/17 | 4,475 | 4,475 | 4,405 | 4,410 | -25 | -0.6% | 8,000 |
| 2024/12/16 | 4,510 | 4,510 | 4,435 | 4,435 | -45 | -1% | 10,600 |
| 2024/12/13 | 4,450 | 4,525 | 4,450 | 4,480 | -10 | -0.2% | 19,900 |
| 2024/12/12 | 4,445 | 4,520 | 4,445 | 4,490 | +60 | +1.4% | 19,800 |
| 2024/12/11 | 4,430 | 4,440 | 4,405 | 4,430 | +20 | +0.5% | 11,300 |
| 2024/12/10 | 4,460 | 4,460 | 4,395 | 4,410 | -55 | -1.2% | 17,600 |
| 2024/12/09 | 4,400 | 4,475 | 4,385 | 4,465 | +95 | +2.2% | 17,200 |
| 2024/12/06 | 4,375 | 4,380 | 4,350 | 4,370 | +25 | +0.6% | 10,800 |
| 2024/12/05 | 4,320 | 4,360 | 4,320 | 4,345 | +25 | +0.6% | 6,600 |
| 2024/12/04 | 4,395 | 4,420 | 4,315 | 4,320 | -60 | -1.4% | 19,100 |
| 2024/12/03 | 4,340 | 4,410 | 4,340 | 4,380 | +40 | +0.9% | 15,100 |
| 2024/12/02 | 4,340 | 4,350 | 4,300 | 4,340 | -10 | -0.2% | 13,100 |
| 2024/11/29 | 4,350 | 4,380 | 4,340 | 4,350 | ±0 | ±0% | 11,000 |
| 2024/11/28 | 4,265 | 4,350 | 4,265 | 4,350 | +60 | +1.4% | 9,400 |
| 2024/11/27 | 4,350 | 4,355 | 4,260 | 4,290 | -60 | -1.4% | 16,800 |
| 2024/11/26 | 4,340 | 4,410 | 4,310 | 4,350 | +30 | +0.7% | 13,600 |
| 2024/11/25 | 4,325 | 4,345 | 4,285 | 4,320 | +10 | +0.2% | 20,700 |
| 2024/11/22 | 4,365 | 4,385 | 4,300 | 4,310 | -55 | -1.3% | 22,600 |
| 2024/11/21 | 4,400 | 4,435 | 4,365 | 4,365 | -30 | -0.7% | 11,600 |
| 2024/11/20 | 4,405 | 4,460 | 4,395 | 4,395 | -30 | -0.7% | 9,200 |
| 2024/11/19 | 4,440 | 4,465 | 4,385 | 4,425 | +20 | +0.5% | 13,100 |
| 2024/11/18 | 4,410 | 4,455 | 4,405 | 4,405 | -20 | -0.5% | 7,200 |
| 2024/11/15 | 4,450 | 4,490 | 4,425 | 4,425 | +25 | +0.6% | 13,700 |
| 2024/11/14 | 4,420 | 4,450 | 4,400 | 4,400 | -20 | -0.5% | 13,400 |
| 2024/11/13 | 4,510 | 4,515 | 4,420 | 4,420 | -50 | -1.1% | 11,700 |
| 2024/11/12 | 4,520 | 4,555 | 4,460 | 4,470 | -40 | -0.9% | 17,000 |
51～
100
件表示中 / 6251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 | 400,500円 | +22.7% | +20.7% | 4.49% | 7.10倍 | 0.86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 |
| 京阪神ビ | 139,400円 | +2.0% | -0.9% | 2.87% | 15.75倍 | 0.89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 |
| ミラースＨＤ | 47,900円 | +11.1% | +23.2% | 6.26% | 6.08倍 | 0.84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 | 209,800円 | +19.5% | +2.8% | 0.67% | 46.95倍 | 5.54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 | 63,000円 | -5.9% | -43.7% | 1.59% | 34.73倍 | 0.54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
