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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 1,354 | 1,372 | 1,340 | 1,370 | +23 | +1.7% | 36,400 |
| 2017/01/26 | 1,350 | 1,354 | 1,346 | 1,347 | -3 | -0.2% | 24,100 |
| 2017/01/25 | 1,349 | 1,350 | 1,340 | 1,350 | +8 | +0.6% | 15,100 |
| 2017/01/24 | 1,337 | 1,343 | 1,325 | 1,342 | +5 | +0.4% | 12,100 |
| 2017/01/23 | 1,342 | 1,342 | 1,334 | 1,337 | -2 | -0.1% | 13,100 |
| 2017/01/20 | 1,346 | 1,346 | 1,331 | 1,339 | -7 | -0.5% | 10,400 |
| 2017/01/19 | 1,330 | 1,348 | 1,323 | 1,346 | +16 | +1.2% | 22,300 |
| 2017/01/18 | 1,310 | 1,331 | 1,298 | 1,330 | +8 | +0.6% | 27,400 |
| 2017/01/17 | 1,352 | 1,352 | 1,322 | 1,322 | -30 | -2.2% | 22,400 |
| 2017/01/16 | 1,362 | 1,363 | 1,350 | 1,352 | -9 | -0.7% | 14,900 |
| 2017/01/13 | 1,352 | 1,363 | 1,351 | 1,361 | +2 | +0.1% | 14,800 |
| 2017/01/12 | 1,358 | 1,364 | 1,351 | 1,359 | -3 | -0.2% | 23,600 |
| 2017/01/11 | 1,365 | 1,365 | 1,358 | 1,362 | -3 | -0.2% | 9,500 |
| 2017/01/10 | 1,367 | 1,367 | 1,356 | 1,365 | -1 | -0.1% | 28,400 |
| 2017/01/06 | 1,363 | 1,368 | 1,359 | 1,366 | -2 | -0.1% | 16,000 |
| 2017/01/05 | 1,363 | 1,368 | 1,348 | 1,368 | +7 | +0.5% | 19,400 |
| 2017/01/04 | 1,342 | 1,361 | 1,342 | 1,361 | +13 | +1% | 17,900 |
| 2016/12/30 | 1,339 | 1,354 | 1,339 | 1,348 | -5 | -0.4% | 9,700 |
| 2016/12/29 | 1,350 | 1,355 | 1,340 | 1,353 | -2 | -0.1% | 19,700 |
| 2016/12/28 | 1,324 | 1,358 | 1,324 | 1,355 | +24 | +1.8% | 13,100 |
| 2016/12/27 | 1,342 | 1,347 | 1,322 | 1,331 | -20 | -1.5% | 24,700 |
| 2016/12/26 | 1,355 | 1,360 | 1,343 | 1,351 | -4 | -0.3% | 10,500 |
| 2016/12/22 | 1,348 | 1,360 | 1,346 | 1,355 | -4 | -0.3% | 14,400 |
| 2016/12/21 | 1,358 | 1,370 | 1,350 | 1,359 | +5 | +0.4% | 31,500 |
| 2016/12/20 | 1,321 | 1,357 | 1,320 | 1,354 | +25 | +1.9% | 22,400 |
| 2016/12/19 | 1,330 | 1,333 | 1,322 | 1,329 | -4 | -0.3% | 17,600 |
| 2016/12/16 | 1,340 | 1,345 | 1,326 | 1,333 | -5 | -0.4% | 23,100 |
| 2016/12/15 | 1,338 | 1,347 | 1,328 | 1,338 | ±0 | ±0% | 22,800 |
| 2016/12/14 | 1,356 | 1,356 | 1,324 | 1,338 | -25 | -1.8% | 35,600 |
| 2016/12/13 | 1,353 | 1,363 | 1,352 | 1,363 | +6 | +0.4% | 26,800 |
| 2016/12/12 | 1,360 | 1,365 | 1,351 | 1,357 | -9 | -0.7% | 29,400 |
| 2016/12/09 | 1,364 | 1,366 | 1,353 | 1,366 | -1 | -0.1% | 25,200 |
| 2016/12/08 | 1,368 | 1,372 | 1,355 | 1,367 | -1 | -0.1% | 37,100 |
| 2016/12/07 | 1,355 | 1,374 | 1,350 | 1,368 | +21 | +1.6% | 29,900 |
| 2016/12/06 | 1,325 | 1,355 | 1,325 | 1,347 | +32 | +2.4% | 34,400 |
| 2016/12/05 | 1,321 | 1,326 | 1,301 | 1,315 | -21 | -1.6% | 28,100 |
| 2016/12/02 | 1,337 | 1,344 | 1,323 | 1,336 | -1 | -0.1% | 30,500 |
| 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 |
2101～
2150
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
