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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 3,405 | 3,420 | 3,385 | 3,410 | -20 | -0.6% | 18,800 |
| 2024/04/12 | 3,430 | 3,460 | 3,425 | 3,430 | ±0 | ±0% | 18,100 |
| 2024/04/11 | 3,420 | 3,435 | 3,390 | 3,430 | -5 | -0.1% | 18,400 |
| 2024/04/10 | 3,420 | 3,465 | 3,420 | 3,435 | -20 | -0.6% | 17,300 |
| 2024/04/09 | 3,415 | 3,455 | 3,415 | 3,455 | +30 | +0.9% | 13,700 |
| 2024/04/08 | 3,440 | 3,440 | 3,395 | 3,425 | +5 | +0.1% | 23,200 |
| 2024/04/05 | 3,400 | 3,425 | 3,380 | 3,420 | -20 | -0.6% | 19,000 |
| 2024/04/04 | 3,425 | 3,460 | 3,425 | 3,440 | +10 | +0.3% | 23,400 |
| 2024/04/03 | 3,370 | 3,455 | 3,355 | 3,430 | +40 | +1.2% | 33,100 |
| 2024/04/02 | 3,485 | 3,485 | 3,385 | 3,390 | -95 | -2.7% | 40,000 |
| 2024/04/01 | 3,550 | 3,565 | 3,480 | 3,485 | -40 | -1.1% | 43,500 |
| 2024/03/29 | 3,495 | 3,535 | 3,480 | 3,525 | +65 | +1.9% | 52,300 |
| 2024/03/28 | 3,500 | 3,500 | 3,445 | 3,460 | -155 | -4.3% | 174,000 |
| 2024/03/27 | 3,630 | 3,630 | 3,590 | 3,615 | +10 | +0.3% | 216,500 |
| 2024/03/26 | 3,580 | 3,610 | 3,570 | 3,605 | +10 | +0.3% | 60,200 |
| 2024/03/25 | 3,650 | 3,650 | 3,590 | 3,595 | -65 | -1.8% | 82,300 |
| 2024/03/22 | 3,680 | 3,700 | 3,640 | 3,660 | -15 | -0.4% | 55,600 |
| 2024/03/21 | 3,730 | 3,730 | 3,670 | 3,675 | +15 | +0.4% | 74,200 |
| 2024/03/19 | 3,610 | 3,660 | 3,570 | 3,660 | +60 | +1.7% | 46,100 |
| 2024/03/18 | 3,630 | 3,635 | 3,580 | 3,600 | ±0 | ±0% | 39,900 |
| 2024/03/15 | 3,585 | 3,615 | 3,555 | 3,600 | +15 | +0.4% | 38,400 |
| 2024/03/14 | 3,520 | 3,585 | 3,510 | 3,585 | +75 | +2.1% | 38,200 |
| 2024/03/13 | 3,520 | 3,560 | 3,480 | 3,510 | +20 | +0.6% | 53,900 |
| 2024/03/12 | 3,425 | 3,490 | 3,390 | 3,490 | +60 | +1.7% | 59,700 |
| 2024/03/11 | 3,450 | 3,465 | 3,400 | 3,430 | -45 | -1.3% | 57,200 |
| 2024/03/08 | 3,415 | 3,485 | 3,400 | 3,475 | +70 | +2.1% | 73,900 |
| 2024/03/07 | 3,420 | 3,425 | 3,385 | 3,405 | +5 | +0.1% | 87,600 |
| 2024/03/06 | 3,360 | 3,410 | 3,360 | 3,400 | +30 | +0.9% | 93,000 |
| 2024/03/05 | 3,380 | 3,385 | 3,340 | 3,370 | -10 | -0.3% | 59,400 |
| 2024/03/04 | 3,440 | 3,450 | 3,375 | 3,380 | -50 | -1.5% | 106,900 |
| 2024/03/01 | 3,470 | 3,475 | 3,420 | 3,430 | -45 | -1.3% | 71,900 |
| 2024/02/29 | 3,460 | 3,485 | 3,440 | 3,475 | +15 | +0.4% | 74,100 |
| 2024/02/28 | 3,425 | 3,470 | 3,425 | 3,460 | +30 | +0.9% | 75,400 |
| 2024/02/27 | 3,380 | 3,435 | 3,365 | 3,430 | +70 | +2.1% | 43,200 |
| 2024/02/26 | 3,405 | 3,420 | 3,360 | 3,360 | -20 | -0.6% | 43,500 |
| 2024/02/22 | 3,395 | 3,395 | 3,345 | 3,380 | +40 | +1.2% | 33,400 |
| 2024/02/21 | 3,390 | 3,410 | 3,330 | 3,340 | -70 | -2.1% | 48,900 |
| 2024/02/20 | 3,400 | 3,415 | 3,390 | 3,410 | +65 | +1.9% | 37,900 |
| 2024/02/19 | 3,385 | 3,385 | 3,340 | 3,345 | -35 | -1% | 57,100 |
| 2024/02/16 | 3,360 | 3,400 | 3,355 | 3,380 | +55 | +1.7% | 30,800 |
| 2024/02/15 | 3,400 | 3,400 | 3,325 | 3,325 | -20 | -0.6% | 26,300 |
| 2024/02/14 | 3,360 | 3,370 | 3,280 | 3,345 | -25 | -0.7% | 67,000 |
| 2024/02/13 | 3,360 | 3,375 | 3,340 | 3,370 | +35 | +1% | 27,600 |
| 2024/02/09 | 3,360 | 3,385 | 3,335 | 3,335 | -45 | -1.3% | 39,800 |
| 2024/02/08 | 3,380 | 3,390 | 3,320 | 3,380 | -20 | -0.6% | 43,200 |
| 2024/02/07 | 3,395 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 31,600 |
| 2024/02/06 | 3,450 | 3,450 | 3,400 | 3,400 | -55 | -1.6% | 30,700 |
| 2024/02/05 | 3,440 | 3,465 | 3,390 | 3,455 | +65 | +1.9% | 44,100 |
| 2024/02/02 | 3,455 | 3,465 | 3,390 | 3,390 | -65 | -1.9% | 67,400 |
| 2024/02/01 | 3,505 | 3,510 | 3,450 | 3,455 | -50 | -1.4% | 36,800 |
151～
200
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
