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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 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 |
| 2017/04/27 | 1,461 | 1,478 | 1,448 | 1,476 | +8 | +0.5% | 22,900 |
| 2017/04/26 | 1,480 | 1,488 | 1,464 | 1,468 | -12 | -0.8% | 25,700 |
| 2017/04/25 | 1,479 | 1,485 | 1,471 | 1,480 | +9 | +0.6% | 12,800 |
| 2017/04/24 | 1,468 | 1,482 | 1,468 | 1,471 | +3 | +0.2% | 14,300 |
| 2017/04/21 | 1,465 | 1,473 | 1,463 | 1,468 | +3 | +0.2% | 16,400 |
| 2017/04/20 | 1,462 | 1,473 | 1,459 | 1,465 | -6 | -0.4% | 27,700 |
| 2017/04/19 | 1,433 | 1,473 | 1,433 | 1,471 | +23 | +1.6% | 25,800 |
| 2017/04/18 | 1,424 | 1,450 | 1,422 | 1,448 | +32 | +2.3% | 22,200 |
| 2017/04/17 | 1,409 | 1,428 | 1,409 | 1,416 | -1 | -0.1% | 15,600 |
| 2017/04/14 | 1,420 | 1,420 | 1,405 | 1,417 | -13 | -0.9% | 19,700 |
| 2017/04/13 | 1,413 | 1,435 | 1,413 | 1,430 | ±0 | ±0% | 28,200 |
| 2017/04/12 | 1,430 | 1,440 | 1,414 | 1,430 | -11 | -0.8% | 36,000 |
| 2017/04/11 | 1,450 | 1,459 | 1,440 | 1,441 | -25 | -1.7% | 25,400 |
2001～
2050
件表示中 / 6347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 | 513,000円 | +16.1% | +16.4% | 4.09% | 7.40倍 | 1.08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 |
| ＴＫＰ | 201,200円 | +75.7% | +37.3% | 0.00% | 21.23倍 | 1.85倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| ケイアイスター | 522,000円 | +8.0% | +32.2% | 3.83% | 6.74倍 | 1.34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 | 156,900円 | +2.1% | +9.8% | 2.55% | 18.19倍 | 1.00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 | 79,300円 | +14.1% | +30.3% | 1.26% | 38.87倍 | 0.70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
