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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,490 | 4,560 | 4,490 | 4,560 | +45 | +1% | 19,200 |
| 2024/06/26 | 4,520 | 4,560 | 4,480 | 4,515 | ±0 | ±0% | 19,900 |
| 2024/06/25 | 4,440 | 4,535 | 4,440 | 4,515 | +85 | +1.9% | 32,900 |
| 2024/06/24 | 4,420 | 4,450 | 4,370 | 4,430 | +30 | +0.7% | 25,400 |
| 2024/06/21 | 4,410 | 4,500 | 4,385 | 4,400 | -45 | -1% | 25,600 |
| 2024/06/20 | 4,455 | 4,465 | 4,405 | 4,445 | -10 | -0.2% | 20,400 |
| 2024/06/19 | 4,375 | 4,490 | 4,375 | 4,455 | +95 | +2.2% | 25,400 |
| 2024/06/18 | 4,470 | 4,470 | 4,320 | 4,360 | -55 | -1.2% | 34,100 |
| 2024/06/17 | 4,505 | 4,520 | 4,400 | 4,415 | -135 | -3% | 45,400 |
| 2024/06/14 | 4,350 | 4,565 | 4,320 | 4,550 | +195 | +4.5% | 70,500 |
| 2024/06/13 | 4,280 | 4,390 | 4,240 | 4,355 | +80 | +1.9% | 48,900 |
| 2024/06/12 | 4,250 | 4,380 | 4,250 | 4,275 | +25 | +0.6% | 37,700 |
| 2024/06/11 | 4,170 | 4,295 | 4,155 | 4,250 | +70 | +1.7% | 44,100 |
| 2024/06/10 | 4,085 | 4,210 | 4,080 | 4,180 | +110 | +2.7% | 31,100 |
| 2024/06/07 | 4,005 | 4,085 | 4,005 | 4,070 | +65 | +1.6% | 14,900 |
| 2024/06/06 | 4,040 | 4,070 | 3,995 | 4,005 | -40 | -1% | 16,400 |
| 2024/06/05 | 4,080 | 4,095 | 4,040 | 4,045 | -40 | -1% | 14,800 |
| 2024/06/04 | 4,035 | 4,090 | 4,035 | 4,085 | +45 | +1.1% | 15,000 |
| 2024/06/03 | 4,125 | 4,125 | 4,030 | 4,040 | -85 | -2.1% | 22,600 |
| 2024/05/31 | 3,995 | 4,140 | 3,995 | 4,125 | +165 | +4.2% | 55,300 |
| 2024/05/30 | 3,950 | 4,015 | 3,935 | 3,960 | +5 | +0.1% | 33,600 |
| 2024/05/29 | 3,985 | 4,050 | 3,950 | 3,955 | -20 | -0.5% | 28,100 |
| 2024/05/28 | 3,970 | 4,015 | 3,960 | 3,975 | +5 | +0.1% | 13,500 |
| 2024/05/27 | 4,045 | 4,045 | 3,955 | 3,970 | -35 | -0.9% | 16,500 |
| 2024/05/24 | 3,940 | 4,015 | 3,940 | 4,005 | +30 | +0.8% | 19,900 |
| 2024/05/23 | 3,980 | 3,995 | 3,930 | 3,975 | -20 | -0.5% | 22,500 |
| 2024/05/22 | 4,070 | 4,070 | 3,990 | 3,995 | -115 | -2.8% | 29,700 |
| 2024/05/21 | 4,095 | 4,160 | 4,065 | 4,110 | +15 | +0.4% | 23,400 |
| 2024/05/20 | 3,970 | 4,130 | 3,970 | 4,095 | +120 | +3% | 34,700 |
| 2024/05/17 | 4,040 | 4,070 | 3,970 | 3,975 | -80 | -2% | 33,900 |
| 2024/05/16 | 4,070 | 4,110 | 4,015 | 4,055 | -65 | -1.6% | 45,600 |
| 2024/05/15 | 4,200 | 4,220 | 4,065 | 4,120 | -80 | -1.9% | 64,100 |
| 2024/05/14 | 4,020 | 4,200 | 4,000 | 4,200 | +205 | +5.1% | 111,800 |
| 2024/05/13 | 3,760 | 4,045 | 3,745 | 3,995 | +235 | +6.3% | 200,700 |
| 2024/05/10 | 3,460 | 3,775 | 3,440 | 3,760 | +330 | +9.6% | 201,400 |
| 2024/05/09 | 3,425 | 3,455 | 3,420 | 3,430 | +5 | +0.1% | 13,200 |
| 2024/05/08 | 3,425 | 3,455 | 3,420 | 3,425 | -45 | -1.3% | 21,600 |
| 2024/05/07 | 3,425 | 3,475 | 3,395 | 3,470 | +75 | +2.2% | 31,500 |
| 2024/05/02 | 3,400 | 3,410 | 3,380 | 3,395 | -5 | -0.1% | 12,200 |
| 2024/05/01 | 3,385 | 3,405 | 3,365 | 3,400 | -5 | -0.1% | 15,500 |
| 2024/04/30 | 3,330 | 3,410 | 3,330 | 3,405 | +75 | +2.3% | 36,900 |
| 2024/04/26 | 3,285 | 3,330 | 3,270 | 3,330 | +30 | +0.9% | 21,300 |
| 2024/04/25 | 3,310 | 3,315 | 3,295 | 3,300 | -10 | -0.3% | 10,900 |
| 2024/04/24 | 3,320 | 3,330 | 3,300 | 3,310 | -15 | -0.5% | 22,500 |
| 2024/04/23 | 3,350 | 3,350 | 3,315 | 3,325 | +15 | +0.5% | 13,900 |
| 2024/04/22 | 3,275 | 3,330 | 3,275 | 3,310 | +45 | +1.4% | 17,300 |
| 2024/04/19 | 3,300 | 3,310 | 3,220 | 3,265 | -70 | -2.1% | 44,800 |
| 2024/04/18 | 3,285 | 3,345 | 3,265 | 3,335 | +45 | +1.4% | 21,600 |
| 2024/04/17 | 3,315 | 3,340 | 3,285 | 3,290 | -30 | -0.9% | 29,800 |
| 2024/04/16 | 3,395 | 3,395 | 3,310 | 3,320 | -90 | -2.6% | 35,800 |
101～
150
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
