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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,349 | 1,349 | 1,333 | 1,337 | ±0 | ±0% | 26,000 |
| 2016/11/30 | 1,320 | 1,346 | 1,316 | 1,337 | +17 | +1.3% | 29,800 |
| 2016/11/29 | 1,290 | 1,320 | 1,289 | 1,320 | +31 | +2.4% | 59,300 |
| 2016/11/28 | 1,270 | 1,290 | 1,268 | 1,289 | +18 | +1.4% | 28,800 |
| 2016/11/25 | 1,288 | 1,291 | 1,265 | 1,271 | -12 | -0.9% | 23,800 |
| 2016/11/24 | 1,278 | 1,288 | 1,272 | 1,283 | +8 | +0.6% | 32,300 |
| 2016/11/22 | 1,260 | 1,278 | 1,252 | 1,275 | +7 | +0.6% | 28,800 |
| 2016/11/21 | 1,250 | 1,275 | 1,250 | 1,268 | +21 | +1.7% | 63,700 |
| 2016/11/18 | 1,248 | 1,250 | 1,243 | 1,247 | -1 | -0.1% | 18,700 |
| 2016/11/17 | 1,244 | 1,248 | 1,238 | 1,248 | +4 | +0.3% | 14,600 |
| 2016/11/16 | 1,237 | 1,246 | 1,232 | 1,244 | +9 | +0.7% | 20,600 |
| 2016/11/15 | 1,230 | 1,240 | 1,230 | 1,235 | +7 | +0.6% | 14,300 |
| 2016/11/14 | 1,229 | 1,239 | 1,228 | 1,228 | +2 | +0.2% | 18,000 |
| 2016/11/11 | 1,230 | 1,248 | 1,224 | 1,226 | -1 | -0.1% | 21,400 |
| 2016/11/10 | 1,221 | 1,227 | 1,213 | 1,227 | +37 | +3.1% | 30,300 |
| 2016/11/09 | 1,237 | 1,239 | 1,156 | 1,190 | -47 | -3.8% | 44,000 |
| 2016/11/08 | 1,230 | 1,238 | 1,230 | 1,237 | +5 | +0.4% | 23,700 |
| 2016/11/07 | 1,228 | 1,238 | 1,225 | 1,232 | +7 | +0.6% | 38,700 |
| 2016/11/04 | 1,192 | 1,228 | 1,188 | 1,225 | +3 | +0.2% | 35,500 |
| 2016/11/02 | 1,198 | 1,226 | 1,180 | 1,222 | -3 | -0.2% | 50,900 |
| 2016/11/01 | 1,172 | 1,226 | 1,163 | 1,225 | +62 | +5.3% | 78,100 |
| 2016/10/31 | 1,159 | 1,177 | 1,132 | 1,163 | +42 | +3.7% | 74,100 |
| 2016/10/28 | 1,088 | 1,160 | 1,085 | 1,121 | +33 | +3% | 105,800 |
| 2016/10/27 | 1,089 | 1,093 | 1,087 | 1,088 | -1 | -0.1% | 8,700 |
| 2016/10/26 | 1,080 | 1,089 | 1,078 | 1,089 | +13 | +1.2% | 13,600 |
| 2016/10/25 | 1,069 | 1,077 | 1,062 | 1,076 | +15 | +1.4% | 12,800 |
| 2016/10/24 | 1,057 | 1,062 | 1,056 | 1,061 | +4 | +0.4% | 6,200 |
| 2016/10/21 | 1,055 | 1,061 | 1,054 | 1,057 | +5 | +0.5% | 7,800 |
| 2016/10/20 | 1,045 | 1,054 | 1,045 | 1,052 | +7 | +0.7% | 7,500 |
| 2016/10/19 | 1,040 | 1,046 | 1,038 | 1,045 | +5 | +0.5% | 9,600 |
| 2016/10/18 | 1,041 | 1,042 | 1,040 | 1,040 | ±0 | ±0% | 5,500 |
| 2016/10/17 | 1,038 | 1,040 | 1,036 | 1,040 | +7 | +0.7% | 5,100 |
| 2016/10/14 | 1,028 | 1,037 | 1,028 | 1,033 | +1 | +0.1% | 5,000 |
| 2016/10/13 | 1,034 | 1,034 | 1,027 | 1,032 | +3 | +0.3% | 4,700 |
| 2016/10/12 | 1,021 | 1,031 | 1,020 | 1,029 | +8 | +0.8% | 7,500 |
| 2016/10/11 | 1,034 | 1,035 | 1,020 | 1,021 | -8 | -0.8% | 8,400 |
| 2016/10/07 | 1,036 | 1,036 | 1,023 | 1,029 | -9 | -0.9% | 8,600 |
| 2016/10/06 | 1,033 | 1,040 | 1,033 | 1,038 | +3 | +0.3% | 6,400 |
| 2016/10/05 | 1,030 | 1,038 | 1,020 | 1,035 | +5 | +0.5% | 11,900 |
| 2016/10/04 | 1,035 | 1,036 | 1,030 | 1,030 | -3 | -0.3% | 7,900 |
| 2016/10/03 | 1,040 | 1,040 | 1,033 | 1,033 | -3 | -0.3% | 7,600 |
| 2016/09/30 | 1,031 | 1,039 | 1,030 | 1,036 | -2 | -0.2% | 4,300 |
| 2016/09/29 | 1,035 | 1,040 | 1,030 | 1,038 | +3 | +0.3% | 7,800 |
| 2016/09/28 | 1,030 | 1,038 | 1,028 | 1,035 | -5 | -0.5% | 7,000 |
| 2016/09/27 | 1,038 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 13,700 |
| 2016/09/26 | 1,043 | 1,043 | 1,036 | 1,040 | +6 | +0.6% | 8,900 |
| 2016/09/23 | 1,022 | 1,034 | 1,020 | 1,034 | +16 | +1.6% | 14,200 |
| 2016/09/21 | 1,014 | 1,019 | 1,005 | 1,018 | +4 | +0.4% | 13,700 |
| 2016/09/20 | 1,010 | 1,019 | 1,010 | 1,014 | +2 | +0.2% | 8,300 |
| 2016/09/16 | 1,012 | 1,020 | 1,006 | 1,012 | +8 | +0.8% | 11,400 |
1951～
2000
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 | 433,000円 | +22.7% | +20.7% | 4.16% | 7.68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 | 49,900円 | +11.1% | +23.2% | 6.01% | 6.32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 | 423,500円 | +13.0% | +18.5% | 3.07% | 8.98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 | 61,800円 | -5.9% | -43.7% | 1.62% | 35.97倍 | 0.56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． | 268,600円 | +7.6% | +4.3% | 2.27% | 8.00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
