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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,619 | 1,629 | 1,579 | 1,584 | -24 | -1.5% | 35,300 |
| 2018/08/29 | 1,610 | 1,616 | 1,603 | 1,608 | -2 | -0.1% | 18,400 |
| 2018/08/28 | 1,607 | 1,613 | 1,602 | 1,610 | +14 | +0.9% | 9,800 |
| 2018/08/27 | 1,596 | 1,614 | 1,591 | 1,596 | +14 | +0.9% | 22,700 |
| 2018/08/24 | 1,597 | 1,598 | 1,577 | 1,582 | +9 | +0.6% | 25,000 |
| 2018/08/23 | 1,546 | 1,574 | 1,546 | 1,573 | +27 | +1.7% | 13,200 |
| 2018/08/22 | 1,541 | 1,553 | 1,539 | 1,546 | +5 | +0.3% | 18,600 |
| 2018/08/21 | 1,523 | 1,548 | 1,523 | 1,541 | +18 | +1.2% | 20,400 |
| 2018/08/20 | 1,552 | 1,563 | 1,521 | 1,523 | -28 | -1.8% | 34,900 |
| 2018/08/17 | 1,553 | 1,583 | 1,550 | 1,551 | ±0 | ±0% | 21,300 |
| 2018/08/16 | 1,578 | 1,578 | 1,550 | 1,551 | -40 | -2.5% | 34,500 |
| 2018/08/15 | 1,607 | 1,622 | 1,586 | 1,591 | -32 | -2% | 22,300 |
| 2018/08/14 | 1,590 | 1,624 | 1,584 | 1,623 | +36 | +2.3% | 29,800 |
| 2018/08/13 | 1,600 | 1,602 | 1,576 | 1,587 | -17 | -1.1% | 44,900 |
| 2018/08/10 | 1,612 | 1,623 | 1,594 | 1,604 | -9 | -0.6% | 55,300 |
| 2018/08/09 | 1,682 | 1,682 | 1,603 | 1,613 | -76 | -4.5% | 86,900 |
| 2018/08/08 | 1,710 | 1,710 | 1,687 | 1,689 | -21 | -1.2% | 38,600 |
| 2018/08/07 | 1,723 | 1,723 | 1,705 | 1,710 | -2 | -0.1% | 12,700 |
| 2018/08/06 | 1,708 | 1,721 | 1,704 | 1,712 | +10 | +0.6% | 14,600 |
| 2018/08/03 | 1,700 | 1,708 | 1,697 | 1,702 | +2 | +0.1% | 19,300 |
| 2018/08/02 | 1,700 | 1,705 | 1,697 | 1,700 | ±0 | ±0% | 37,400 |
| 2018/08/01 | 1,745 | 1,747 | 1,700 | 1,700 | -50 | -2.9% | 50,000 |
| 2018/07/31 | 1,748 | 1,767 | 1,737 | 1,750 | +1 | +0.1% | 36,500 |
| 2018/07/30 | 1,761 | 1,779 | 1,741 | 1,749 | -37 | -2.1% | 75,700 |
| 2018/07/27 | 1,893 | 1,930 | 1,753 | 1,786 | -89 | -4.7% | 82,700 |
| 2018/07/26 | 1,854 | 1,875 | 1,854 | 1,875 | +22 | +1.2% | 9,100 |
| 2018/07/25 | 1,873 | 1,879 | 1,850 | 1,853 | -2 | -0.1% | 16,500 |
| 2018/07/24 | 1,852 | 1,896 | 1,852 | 1,855 | ±0 | ±0% | 16,700 |
| 2018/07/23 | 1,848 | 1,864 | 1,841 | 1,855 | +7 | +0.4% | 12,200 |
| 2018/07/20 | 1,849 | 1,859 | 1,848 | 1,848 | ±0 | ±0% | 12,700 |
| 2018/07/19 | 1,852 | 1,866 | 1,847 | 1,848 | ±0 | ±0% | 16,800 |
| 2018/07/18 | 1,840 | 1,849 | 1,839 | 1,848 | +20 | +1.1% | 10,000 |
| 2018/07/17 | 1,818 | 1,839 | 1,818 | 1,828 | +15 | +0.8% | 17,900 |
| 2018/07/13 | 1,805 | 1,818 | 1,794 | 1,813 | +9 | +0.5% | 19,600 |
| 2018/07/12 | 1,800 | 1,820 | 1,800 | 1,804 | +3 | +0.2% | 26,700 |
| 2018/07/11 | 1,853 | 1,856 | 1,801 | 1,801 | -52 | -2.8% | 38,900 |
| 2018/07/10 | 1,894 | 1,896 | 1,853 | 1,853 | -43 | -2.3% | 22,500 |
| 2018/07/09 | 1,855 | 1,901 | 1,854 | 1,896 | +43 | +2.3% | 17,800 |
| 2018/07/06 | 1,850 | 1,866 | 1,850 | 1,853 | +1 | +0.1% | 12,900 |
| 2018/07/05 | 1,855 | 1,863 | 1,850 | 1,852 | -3 | -0.2% | 16,000 |
| 2018/07/04 | 1,846 | 1,863 | 1,845 | 1,855 | +4 | +0.2% | 10,700 |
| 2018/07/03 | 1,863 | 1,880 | 1,847 | 1,851 | -17 | -0.9% | 23,500 |
| 2018/07/02 | 1,900 | 1,900 | 1,863 | 1,868 | -35 | -1.8% | 16,200 |
| 2018/06/29 | 1,889 | 1,906 | 1,878 | 1,903 | +14 | +0.7% | 15,500 |
| 2018/06/28 | 1,901 | 1,901 | 1,874 | 1,889 | -12 | -0.6% | 22,000 |
| 2018/06/27 | 1,910 | 1,916 | 1,897 | 1,901 | +9 | +0.5% | 21,900 |
| 2018/06/26 | 1,896 | 1,910 | 1,870 | 1,892 | -5 | -0.3% | 14,000 |
| 2018/06/25 | 1,943 | 1,955 | 1,887 | 1,897 | -45 | -2.3% | 22,400 |
| 2018/06/22 | 1,950 | 1,952 | 1,933 | 1,942 | -18 | -0.9% | 17,200 |
| 2018/06/21 | 1,983 | 2,007 | 1,959 | 1,960 | -15 | -0.8% | 17,800 |
1701～
1750
件表示中 / 6341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 | 529,000円 | +16.1% | +16.4% | 3.97% | 7.63倍 | 1.11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． | 398,000円 | +8.6% | +3.4% | 2.64% | 15.35倍 | 2.03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 | 545,000円 | +8.0% | +32.2% | 3.67% | 7.03倍 | 1.40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 | 158,500円 | +2.1% | +9.8% | 2.52% | 18.38倍 | 1.01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 | 78,900円 | +14.1% | +30.3% | 1.27% | 38.68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
