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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,189 | 1,189 | 1,161 | 1,164 | -13 | -1.1% | 21,100 |
| 2015/11/24 | 1,170 | 1,183 | 1,170 | 1,177 | +7 | +0.6% | 19,700 |
| 2015/11/20 | 1,160 | 1,170 | 1,160 | 1,170 | +2 | +0.2% | 14,800 |
| 2015/11/19 | 1,165 | 1,169 | 1,160 | 1,168 | +11 | +1% | 16,900 |
| 2015/11/18 | 1,160 | 1,167 | 1,153 | 1,157 | +2 | +0.2% | 15,700 |
| 2015/11/17 | 1,165 | 1,167 | 1,154 | 1,155 | -5 | -0.4% | 26,000 |
| 2015/11/16 | 1,160 | 1,162 | 1,153 | 1,160 | -2 | -0.2% | 16,400 |
| 2015/11/13 | 1,160 | 1,166 | 1,160 | 1,162 | -1 | -0.1% | 20,100 |
| 2015/11/12 | 1,154 | 1,166 | 1,153 | 1,163 | +9 | +0.8% | 21,900 |
| 2015/11/11 | 1,158 | 1,169 | 1,154 | 1,154 | ±0 | ±0% | 21,300 |
| 2015/11/10 | 1,159 | 1,163 | 1,152 | 1,154 | -4 | -0.3% | 23,700 |
| 2015/11/09 | 1,169 | 1,169 | 1,158 | 1,158 | +6 | +0.5% | 32,000 |
| 2015/11/06 | 1,149 | 1,161 | 1,149 | 1,152 | ±0 | ±0% | 17,000 |
| 2015/11/05 | 1,155 | 1,158 | 1,150 | 1,152 | -2 | -0.2% | 17,200 |
| 2015/11/04 | 1,146 | 1,160 | 1,133 | 1,154 | +10 | +0.9% | 22,600 |
| 2015/11/02 | 1,145 | 1,160 | 1,131 | 1,144 | -3 | -0.3% | 32,000 |
| 2015/10/30 | 1,150 | 1,186 | 1,133 | 1,147 | -3 | -0.3% | 34,900 |
| 2015/10/29 | 1,144 | 1,154 | 1,143 | 1,150 | +7 | +0.6% | 11,500 |
| 2015/10/28 | 1,132 | 1,144 | 1,132 | 1,143 | +11 | +1% | 7,400 |
| 2015/10/27 | 1,145 | 1,147 | 1,131 | 1,132 | -12 | -1% | 17,900 |
| 2015/10/26 | 1,145 | 1,149 | 1,141 | 1,144 | +5 | +0.4% | 13,100 |
| 2015/10/23 | 1,140 | 1,144 | 1,136 | 1,139 | +16 | +1.4% | 27,100 |
| 2015/10/22 | 1,129 | 1,131 | 1,122 | 1,123 | -6 | -0.5% | 17,400 |
| 2015/10/21 | 1,123 | 1,131 | 1,122 | 1,129 | +2 | +0.2% | 22,100 |
| 2015/10/20 | 1,137 | 1,139 | 1,125 | 1,127 | -10 | -0.9% | 18,200 |
| 2015/10/19 | 1,141 | 1,141 | 1,133 | 1,137 | -8 | -0.7% | 10,800 |
| 2015/10/16 | 1,160 | 1,173 | 1,140 | 1,145 | -15 | -1.3% | 24,400 |
| 2015/10/15 | 1,162 | 1,176 | 1,159 | 1,160 | -1 | -0.1% | 10,700 |
| 2015/10/14 | 1,165 | 1,176 | 1,120 | 1,161 | -17 | -1.4% | 17,400 |
| 2015/10/13 | 1,170 | 1,181 | 1,168 | 1,178 | ±0 | ±0% | 5,400 |
| 2015/10/09 | 1,180 | 1,188 | 1,170 | 1,178 | -2 | -0.2% | 12,200 |
| 2015/10/08 | 1,164 | 1,180 | 1,160 | 1,180 | +15 | +1.3% | 12,200 |
| 2015/10/07 | 1,171 | 1,181 | 1,164 | 1,165 | -5 | -0.4% | 11,000 |
| 2015/10/06 | 1,170 | 1,178 | 1,166 | 1,170 | +12 | +1% | 12,400 |
| 2015/10/05 | 1,165 | 1,174 | 1,155 | 1,158 | +3 | +0.3% | 13,800 |
| 2015/10/02 | 1,157 | 1,163 | 1,147 | 1,155 | +5 | +0.4% | 12,700 |
| 2015/10/01 | 1,148 | 1,162 | 1,141 | 1,150 | +15 | +1.3% | 18,000 |
| 2015/09/30 | 1,119 | 1,144 | 1,119 | 1,135 | +22 | +2% | 5,600 |
| 2015/09/29 | 1,140 | 1,140 | 1,111 | 1,113 | -35 | -3% | 14,100 |
| 2015/09/28 | 1,143 | 1,161 | 1,138 | 1,148 | +5 | +0.4% | 13,600 |
| 2015/09/25 | 1,139 | 1,146 | 1,128 | 1,143 | +19 | +1.7% | 19,400 |
| 2015/09/24 | 1,123 | 1,136 | 1,113 | 1,124 | -4 | -0.4% | 27,700 |
| 2015/09/18 | 1,141 | 1,141 | 1,121 | 1,128 | -12 | -1.1% | 22,400 |
| 2015/09/17 | 1,130 | 1,142 | 1,129 | 1,140 | +16 | +1.4% | 17,500 |
| 2015/09/16 | 1,120 | 1,133 | 1,120 | 1,124 | +11 | +1% | 8,600 |
| 2015/09/15 | 1,116 | 1,129 | 1,111 | 1,113 | -4 | -0.4% | 10,200 |
| 2015/09/14 | 1,139 | 1,139 | 1,117 | 1,117 | -16 | -1.4% | 18,700 |
| 2015/09/11 | 1,102 | 1,142 | 1,102 | 1,133 | +16 | +1.4% | 22,200 |
| 2015/09/10 | 1,115 | 1,130 | 1,100 | 1,117 | -19 | -1.7% | 16,000 |
| 2015/09/09 | 1,101 | 1,140 | 1,101 | 1,136 | +51 | +4.7% | 25,900 |
2201～
2250
件表示中 / 6161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 | 432,000円 | +22.7% | +20.7% | 4.17% | 7.66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 |
| 京阪神ビ | 157,000円 | +2.0% | +13.6% | 2.36% | 20.07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 |
| ミラースＨＤ | 49,700円 | +11.1% | +23.2% | 6.04% | 6.30倍 | 0.87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 | 421,000円 | +13.0% | +18.5% | 3.09% | 8.93倍 | 1.16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 |
| ＲＥＶＯＬＵＴＩ | 59,500円 | +130.6% | - | 0.00% | 279.34倍 | 48.57倍 |
|
経営体制刷新し、山口から東京に本社移転。収益物件の中古再生・仲介で再起動。Ｍ＆Ａにも力 |
市場注目の銘柄
チャート関連のコラム
