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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 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 |
| 2017/04/10 | 1,442 | 1,472 | 1,442 | 1,466 | +30 | +2.1% | 31,700 |
| 2017/04/07 | 1,436 | 1,456 | 1,422 | 1,436 | +24 | +1.7% | 39,200 |
| 2017/04/06 | 1,443 | 1,448 | 1,412 | 1,412 | -37 | -2.6% | 45,000 |
| 2017/04/05 | 1,466 | 1,466 | 1,432 | 1,449 | -27 | -1.8% | 50,500 |
| 2017/04/04 | 1,478 | 1,484 | 1,462 | 1,476 | -3 | -0.2% | 57,500 |
| 2017/04/03 | 1,506 | 1,506 | 1,473 | 1,479 | -35 | -2.3% | 38,500 |
| 2017/03/31 | 1,515 | 1,533 | 1,508 | 1,514 | +6 | +0.4% | 50,800 |
| 2017/03/30 | 1,507 | 1,516 | 1,501 | 1,508 | +1 | +0.1% | 42,900 |
| 2017/03/29 | 1,533 | 1,540 | 1,493 | 1,507 | -74 | -4.7% | 147,800 |
| 2017/03/28 | 1,572 | 1,595 | 1,572 | 1,581 | +1 | +0.1% | 171,800 |
| 2017/03/27 | 1,571 | 1,586 | 1,568 | 1,580 | +9 | +0.6% | 57,600 |
| 2017/03/24 | 1,540 | 1,571 | 1,540 | 1,571 | +22 | +1.4% | 64,300 |
| 2017/03/23 | 1,572 | 1,572 | 1,548 | 1,549 | -31 | -2% | 68,000 |
| 2017/03/22 | 1,600 | 1,601 | 1,572 | 1,580 | -27 | -1.7% | 74,800 |
| 2017/03/21 | 1,607 | 1,624 | 1,602 | 1,607 | +3 | +0.2% | 47,000 |
| 2017/03/17 | 1,598 | 1,606 | 1,596 | 1,604 | +4 | +0.3% | 39,100 |
| 2017/03/16 | 1,584 | 1,605 | 1,584 | 1,600 | +16 | +1% | 25,000 |
| 2017/03/15 | 1,622 | 1,629 | 1,582 | 1,584 | -38 | -2.3% | 49,100 |
| 2017/03/14 | 1,596 | 1,627 | 1,596 | 1,622 | +19 | +1.2% | 39,700 |
| 2017/03/13 | 1,563 | 1,612 | 1,562 | 1,603 | +47 | +3% | 81,500 |
| 2017/03/10 | 1,539 | 1,558 | 1,539 | 1,556 | +16 | +1% | 38,800 |
| 2017/03/09 | 1,540 | 1,550 | 1,536 | 1,540 | +4 | +0.3% | 29,900 |
| 2017/03/08 | 1,533 | 1,542 | 1,533 | 1,536 | -4 | -0.3% | 23,000 |
| 2017/03/07 | 1,532 | 1,550 | 1,532 | 1,540 | +5 | +0.3% | 42,300 |
| 2017/03/06 | 1,536 | 1,539 | 1,532 | 1,535 | -5 | -0.3% | 40,700 |
| 2017/03/03 | 1,541 | 1,546 | 1,536 | 1,540 | -2 | -0.1% | 38,300 |
| 2017/03/02 | 1,538 | 1,547 | 1,538 | 1,542 | +9 | +0.6% | 22,200 |
| 2017/03/01 | 1,523 | 1,538 | 1,521 | 1,533 | +14 | +0.9% | 19,200 |
| 2017/02/28 | 1,503 | 1,529 | 1,503 | 1,519 | +18 | +1.2% | 22,700 |
| 2017/02/27 | 1,501 | 1,510 | 1,493 | 1,501 | +1 | +0.1% | 23,300 |
| 2017/02/24 | 1,510 | 1,518 | 1,495 | 1,500 | -7 | -0.5% | 23,700 |
| 2017/02/23 | 1,495 | 1,516 | 1,487 | 1,507 | +5 | +0.3% | 31,100 |
| 2017/02/22 | 1,523 | 1,524 | 1,500 | 1,502 | -22 | -1.4% | 24,800 |
2001～
2050
件表示中 / 6314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 | 471,500円 | +16.1% | +16.4% | 4.45% | 6.80倍 | 0.99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 |
| ケイアイスター | 484,000円 | +8.0% | +32.2% | 4.13% | 6.25倍 | 1.25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 | 150,000円 | +2.1% | +9.8% | 2.67% | 17.36倍 | 0.96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 | 69,900円 | +14.1% | +30.3% | 1.43% | 34.25倍 | 0.62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 |
| エリアリンク | 238,400円 | +5.3% | +7.8% | 2.01% | 17.72倍 | 2.26倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
市場注目の銘柄
チャート関連のコラム
