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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,781 | 1,878 | 1,781 | 1,860 | +82 | +4.6% | 59,900 |
| 2017/07/10 | 1,762 | 1,783 | 1,762 | 1,778 | +22 | +1.3% | 28,300 |
| 2017/07/07 | 1,794 | 1,795 | 1,755 | 1,756 | -42 | -2.3% | 39,800 |
| 2017/07/06 | 1,834 | 1,834 | 1,794 | 1,798 | -23 | -1.3% | 21,600 |
| 2017/07/05 | 1,797 | 1,827 | 1,783 | 1,821 | +24 | +1.3% | 26,000 |
| 2017/07/04 | 1,811 | 1,823 | 1,791 | 1,797 | -8 | -0.4% | 26,400 |
| 2017/07/03 | 1,820 | 1,820 | 1,782 | 1,805 | -29 | -1.6% | 44,700 |
| 2017/06/30 | 1,857 | 1,857 | 1,824 | 1,834 | -24 | -1.3% | 23,500 |
| 2017/06/29 | 1,834 | 1,859 | 1,831 | 1,858 | +9 | +0.5% | 21,800 |
| 2017/06/28 | 1,821 | 1,849 | 1,808 | 1,849 | +19 | +1% | 51,000 |
| 2017/06/27 | 1,851 | 1,855 | 1,830 | 1,830 | -34 | -1.8% | 48,400 |
| 2017/06/26 | 1,861 | 1,889 | 1,853 | 1,864 | -16 | -0.9% | 26,400 |
| 2017/06/23 | 1,927 | 1,927 | 1,877 | 1,880 | -52 | -2.7% | 48,600 |
| 2017/06/22 | 1,954 | 1,960 | 1,930 | 1,932 | -25 | -1.3% | 18,900 |
| 2017/06/21 | 1,945 | 1,964 | 1,927 | 1,957 | +11 | +0.6% | 45,500 |
| 2017/06/20 | 1,970 | 1,978 | 1,940 | 1,946 | -14 | -0.7% | 38,000 |
| 2017/06/19 | 1,970 | 1,978 | 1,926 | 1,960 | -15 | -0.8% | 48,800 |
| 2017/06/16 | 2,018 | 2,018 | 1,963 | 1,975 | -63 | -3.1% | 62,000 |
| 2017/06/15 | 1,978 | 2,058 | 1,973 | 2,038 | +65 | +3.3% | 57,800 |
| 2017/06/14 | 1,956 | 1,984 | 1,921 | 1,973 | +12 | +0.6% | 55,400 |
| 2017/06/13 | 1,956 | 1,981 | 1,946 | 1,961 | +8 | +0.4% | 44,000 |
| 2017/06/12 | 1,910 | 1,957 | 1,891 | 1,953 | +39 | +2% | 55,600 |
| 2017/06/09 | 1,927 | 1,933 | 1,869 | 1,914 | +18 | +0.9% | 89,700 |
| 2017/06/08 | 1,880 | 1,904 | 1,871 | 1,896 | +22 | +1.2% | 65,500 |
| 2017/06/07 | 1,861 | 1,880 | 1,835 | 1,874 | -6 | -0.3% | 70,700 |
| 2017/06/06 | 1,888 | 1,895 | 1,867 | 1,880 | -9 | -0.5% | 44,300 |
| 2017/06/05 | 1,851 | 1,897 | 1,842 | 1,889 | +49 | +2.7% | 78,000 |
| 2017/06/02 | 1,805 | 1,844 | 1,805 | 1,840 | +48 | +2.7% | 79,900 |
| 2017/06/01 | 1,774 | 1,806 | 1,774 | 1,792 | +18 | +1% | 50,400 |
| 2017/05/31 | 1,745 | 1,783 | 1,745 | 1,774 | +29 | +1.7% | 43,700 |
| 2017/05/30 | 1,768 | 1,775 | 1,743 | 1,745 | -30 | -1.7% | 32,700 |
| 2017/05/29 | 1,767 | 1,780 | 1,749 | 1,775 | +4 | +0.2% | 38,500 |
| 2017/05/26 | 1,781 | 1,784 | 1,741 | 1,771 | -10 | -0.6% | 44,500 |
| 2017/05/25 | 1,771 | 1,795 | 1,735 | 1,781 | +10 | +0.6% | 68,300 |
| 2017/05/24 | 1,760 | 1,793 | 1,760 | 1,771 | +28 | +1.6% | 64,300 |
| 2017/05/23 | 1,741 | 1,750 | 1,734 | 1,743 | +2 | +0.1% | 52,300 |
| 2017/05/22 | 1,674 | 1,747 | 1,674 | 1,741 | +76 | +4.6% | 70,600 |
| 2017/05/19 | 1,625 | 1,669 | 1,625 | 1,665 | +40 | +2.5% | 63,600 |
| 2017/05/18 | 1,621 | 1,651 | 1,621 | 1,625 | -60 | -3.6% | 67,600 |
| 2017/05/17 | 1,646 | 1,687 | 1,627 | 1,685 | +38 | +2.3% | 66,800 |
| 2017/05/16 | 1,610 | 1,649 | 1,610 | 1,647 | +40 | +2.5% | 73,300 |
| 2017/05/15 | 1,600 | 1,622 | 1,565 | 1,607 | +77 | +5% | 183,100 |
| 2017/05/12 | 1,488 | 1,574 | 1,475 | 1,530 | +41 | +2.8% | 145,400 |
| 2017/05/11 | 1,488 | 1,492 | 1,485 | 1,489 | +1 | +0.1% | 22,500 |
| 2017/05/10 | 1,479 | 1,494 | 1,476 | 1,488 | +10 | +0.7% | 24,900 |
| 2017/05/09 | 1,480 | 1,482 | 1,466 | 1,478 | -10 | -0.7% | 24,700 |
| 2017/05/08 | 1,487 | 1,491 | 1,482 | 1,488 | +8 | +0.5% | 37,900 |
| 2017/05/02 | 1,480 | 1,493 | 1,479 | 1,480 | ±0 | ±0% | 20,500 |
| 2017/05/01 | 1,488 | 1,488 | 1,475 | 1,480 | -4 | -0.3% | 19,400 |
| 2017/04/28 | 1,475 | 1,490 | 1,461 | 1,484 | +8 | +0.5% | 22,700 |
1801～
1850
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 | 432,000円 | +22.7% | +20.7% | 4.17% | 7.66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 | 50,000円 | +11.1% | +23.2% | 6.00% | 6.34倍 | 0.88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 | 428,000円 | +13.0% | +18.5% | 3.04% | 9.07倍 | 1.18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 | 62,600円 | -5.9% | -43.7% | 1.60% | 36.44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． | 268,100円 | +7.6% | +4.3% | 2.28% | 7.99倍 | 1.52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
