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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,510 | 4,565 | 4,460 | 4,565 | -45 | -1% | 36,000 |
| 2024/09/06 | 4,680 | 4,700 | 4,585 | 4,610 | ±0 | ±0% | 26,900 |
| 2024/09/05 | 4,645 | 4,715 | 4,565 | 4,610 | -80 | -1.7% | 25,200 |
| 2024/09/04 | 4,730 | 4,800 | 4,675 | 4,690 | -110 | -2.3% | 40,800 |
| 2024/09/03 | 4,570 | 4,820 | 4,570 | 4,800 | +245 | +5.4% | 45,800 |
| 2024/09/02 | 4,560 | 4,585 | 4,485 | 4,555 | -5 | -0.1% | 30,700 |
| 2024/08/30 | 4,570 | 4,575 | 4,535 | 4,560 | +15 | +0.3% | 12,600 |
| 2024/08/29 | 4,520 | 4,600 | 4,510 | 4,545 | +45 | +1% | 21,400 |
| 2024/08/28 | 4,500 | 4,520 | 4,465 | 4,500 | -30 | -0.7% | 19,100 |
| 2024/08/27 | 4,250 | 4,535 | 4,250 | 4,530 | +290 | +6.8% | 50,500 |
| 2024/08/26 | 4,310 | 4,320 | 4,220 | 4,240 | -70 | -1.6% | 19,900 |
| 2024/08/23 | 4,310 | 4,340 | 4,290 | 4,310 | ±0 | ±0% | 13,200 |
| 2024/08/22 | 4,285 | 4,350 | 4,285 | 4,310 | +25 | +0.6% | 15,300 |
| 2024/08/21 | 4,285 | 4,340 | 4,280 | 4,285 | -70 | -1.6% | 14,500 |
| 2024/08/20 | 4,330 | 4,375 | 4,260 | 4,355 | +80 | +1.9% | 20,600 |
| 2024/08/19 | 4,360 | 4,385 | 4,275 | 4,275 | -80 | -1.8% | 19,800 |
| 2024/08/16 | 4,330 | 4,365 | 4,290 | 4,355 | +85 | +2% | 20,100 |
| 2024/08/15 | 4,315 | 4,315 | 4,240 | 4,270 | ±0 | ±0% | 16,900 |
| 2024/08/14 | 4,325 | 4,325 | 4,230 | 4,270 | +50 | +1.2% | 28,100 |
| 2024/08/13 | 4,115 | 4,250 | 4,100 | 4,220 | +150 | +3.7% | 23,300 |
| 2024/08/09 | 4,100 | 4,125 | 4,010 | 4,070 | +80 | +2% | 38,000 |
| 2024/08/08 | 3,925 | 4,070 | 3,900 | 3,990 | -40 | -1% | 33,200 |
| 2024/08/07 | 3,865 | 4,140 | 3,840 | 4,030 | +120 | +3.1% | 48,500 |
| 2024/08/06 | 3,745 | 4,000 | 3,675 | 3,910 | +305 | +8.5% | 74,200 |
| 2024/08/05 | 3,850 | 3,955 | 3,530 | 3,605 | -520 | -12.6% | 95,500 |
| 2024/08/02 | 4,215 | 4,290 | 4,110 | 4,125 | -300 | -6.8% | 66,800 |
| 2024/08/01 | 4,650 | 4,650 | 4,390 | 4,425 | -325 | -6.8% | 60,000 |
| 2024/07/31 | 4,560 | 4,750 | 4,500 | 4,750 | +150 | +3.3% | 36,200 |
| 2024/07/30 | 4,630 | 4,655 | 4,545 | 4,600 | -65 | -1.4% | 32,800 |
| 2024/07/29 | 4,590 | 4,670 | 4,490 | 4,665 | +215 | +4.8% | 41,900 |
| 2024/07/26 | 4,370 | 4,765 | 4,285 | 4,450 | +10 | +0.2% | 124,500 |
| 2024/07/25 | 4,370 | 4,455 | 4,315 | 4,440 | -30 | -0.7% | 28,100 |
| 2024/07/24 | 4,520 | 4,540 | 4,440 | 4,470 | -35 | -0.8% | 27,100 |
| 2024/07/23 | 4,535 | 4,600 | 4,500 | 4,505 | -45 | -1% | 30,200 |
| 2024/07/22 | 4,670 | 4,670 | 4,550 | 4,550 | -125 | -2.7% | 31,600 |
| 2024/07/19 | 4,660 | 4,755 | 4,610 | 4,675 | -25 | -0.5% | 38,000 |
| 2024/07/18 | 4,800 | 4,805 | 4,700 | 4,700 | -110 | -2.3% | 26,800 |
| 2024/07/17 | 4,860 | 4,900 | 4,810 | 4,810 | +5 | +0.1% | 37,400 |
| 2024/07/16 | 4,660 | 4,855 | 4,660 | 4,805 | +150 | +3.2% | 35,100 |
| 2024/07/12 | 4,700 | 4,780 | 4,655 | 4,655 | -55 | -1.2% | 26,700 |
| 2024/07/11 | 4,775 | 4,775 | 4,695 | 4,710 | -65 | -1.4% | 25,800 |
| 2024/07/10 | 4,785 | 4,810 | 4,720 | 4,775 | -5 | -0.1% | 34,600 |
| 2024/07/09 | 4,690 | 4,780 | 4,685 | 4,780 | +140 | +3% | 37,400 |
| 2024/07/08 | 4,725 | 4,770 | 4,615 | 4,640 | -65 | -1.4% | 29,000 |
| 2024/07/05 | 4,570 | 4,720 | 4,570 | 4,705 | +155 | +3.4% | 46,000 |
| 2024/07/04 | 4,540 | 4,585 | 4,515 | 4,550 | +10 | +0.2% | 18,900 |
| 2024/07/03 | 4,490 | 4,545 | 4,490 | 4,540 | +55 | +1.2% | 21,800 |
| 2024/07/02 | 4,515 | 4,560 | 4,450 | 4,485 | -30 | -0.7% | 33,000 |
| 2024/07/01 | 4,505 | 4,530 | 4,450 | 4,515 | +20 | +0.4% | 20,500 |
| 2024/06/28 | 4,560 | 4,560 | 4,470 | 4,495 | -65 | -1.4% | 15,300 |
51～
100
件表示中 / 6160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 | 431,000円 | +22.7% | +20.7% | 4.18% | 7.64倍 | 0.93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 |
| ミラースＨＤ | 49,000円 | +11.1% | +23.2% | 6.12% | 6.21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 |
| ケイアイスター | 424,000円 | +13.0% | +18.5% | 3.07% | 8.99倍 | 1.17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 |
| テーオーシー | 63,000円 | -5.9% | -43.7% | 1.59% | 36.67倍 | 0.57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 |
| Ｊ．Ｓ．Ｂ． | 269,800円 | +7.6% | +4.3% | 2.26% | 8.04倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
