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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,095 | 1,116 | 1,085 | 1,085 | -10 | -0.9% | 19,700 |
| 2015/09/07 | 1,110 | 1,114 | 1,086 | 1,095 | -15 | -1.4% | 40,100 |
| 2015/09/04 | 1,140 | 1,140 | 1,109 | 1,110 | -19 | -1.7% | 39,900 |
| 2015/09/03 | 1,141 | 1,148 | 1,129 | 1,129 | ±0 | ±0% | 13,100 |
| 2015/09/02 | 1,147 | 1,173 | 1,113 | 1,129 | -30 | -2.6% | 51,700 |
| 2015/09/01 | 1,210 | 1,222 | 1,152 | 1,159 | -51 | -4.2% | 44,000 |
| 2015/08/31 | 1,216 | 1,224 | 1,201 | 1,210 | -6 | -0.5% | 25,200 |
| 2015/08/28 | 1,206 | 1,220 | 1,206 | 1,216 | +24 | +2% | 16,200 |
| 2015/08/27 | 1,214 | 1,214 | 1,192 | 1,192 | +7 | +0.6% | 10,900 |
| 2015/08/26 | 1,192 | 1,200 | 1,166 | 1,185 | +21 | +1.8% | 26,700 |
| 2015/08/25 | 1,173 | 1,214 | 1,152 | 1,164 | -59 | -4.8% | 48,000 |
| 2015/08/24 | 1,216 | 1,241 | 1,207 | 1,223 | -23 | -1.8% | 49,900 |
| 2015/08/21 | 1,220 | 1,250 | 1,220 | 1,246 | -9 | -0.7% | 27,300 |
| 2015/08/20 | 1,264 | 1,267 | 1,235 | 1,255 | -7 | -0.6% | 17,200 |
| 2015/08/19 | 1,270 | 1,276 | 1,258 | 1,262 | -8 | -0.6% | 26,900 |
| 2015/08/18 | 1,263 | 1,272 | 1,262 | 1,270 | +14 | +1.1% | 27,200 |
| 2015/08/17 | 1,247 | 1,263 | 1,244 | 1,256 | +21 | +1.7% | 33,000 |
| 2015/08/14 | 1,220 | 1,240 | 1,220 | 1,235 | +15 | +1.2% | 18,100 |
| 2015/08/13 | 1,217 | 1,228 | 1,216 | 1,220 | ±0 | ±0% | 26,800 |
| 2015/08/12 | 1,231 | 1,235 | 1,215 | 1,220 | -11 | -0.9% | 44,500 |
| 2015/08/11 | 1,230 | 1,238 | 1,227 | 1,231 | -4 | -0.3% | 21,600 |
| 2015/08/10 | 1,233 | 1,237 | 1,228 | 1,235 | +2 | +0.2% | 20,200 |
| 2015/08/07 | 1,235 | 1,249 | 1,228 | 1,233 | -4 | -0.3% | 29,300 |
| 2015/08/06 | 1,241 | 1,249 | 1,234 | 1,237 | -4 | -0.3% | 22,000 |
| 2015/08/05 | 1,246 | 1,252 | 1,236 | 1,241 | -5 | -0.4% | 14,300 |
| 2015/08/04 | 1,245 | 1,253 | 1,236 | 1,246 | -1 | -0.1% | 21,200 |
| 2015/08/03 | 1,254 | 1,259 | 1,234 | 1,247 | -16 | -1.3% | 32,300 |
| 2015/07/31 | 1,256 | 1,273 | 1,254 | 1,263 | -7 | -0.6% | 22,700 |
| 2015/07/30 | 1,264 | 1,270 | 1,253 | 1,270 | +6 | +0.5% | 13,900 |
| 2015/07/29 | 1,265 | 1,269 | 1,252 | 1,264 | -1 | -0.1% | 8,500 |
| 2015/07/28 | 1,262 | 1,267 | 1,251 | 1,265 | +1 | +0.1% | 18,400 |
| 2015/07/27 | 1,270 | 1,272 | 1,261 | 1,264 | -5 | -0.4% | 10,600 |
| 2015/07/24 | 1,273 | 1,279 | 1,261 | 1,269 | -2 | -0.2% | 16,400 |
| 2015/07/23 | 1,261 | 1,271 | 1,261 | 1,271 | +11 | +0.9% | 18,500 |
| 2015/07/22 | 1,271 | 1,271 | 1,258 | 1,260 | -11 | -0.9% | 16,200 |
| 2015/07/21 | 1,274 | 1,275 | 1,267 | 1,271 | ±0 | ±0% | 7,000 |
| 2015/07/17 | 1,275 | 1,281 | 1,268 | 1,271 | -4 | -0.3% | 7,300 |
| 2015/07/16 | 1,275 | 1,284 | 1,272 | 1,275 | -1 | -0.1% | 10,100 |
| 2015/07/15 | 1,270 | 1,280 | 1,270 | 1,276 | +6 | +0.5% | 14,600 |
| 2015/07/14 | 1,274 | 1,274 | 1,264 | 1,270 | +9 | +0.7% | 20,200 |
| 2015/07/13 | 1,249 | 1,263 | 1,245 | 1,261 | +11 | +0.9% | 15,200 |
| 2015/07/10 | 1,240 | 1,270 | 1,239 | 1,250 | +13 | +1.1% | 26,700 |
| 2015/07/09 | 1,200 | 1,241 | 1,200 | 1,237 | -8 | -0.6% | 41,700 |
| 2015/07/08 | 1,270 | 1,276 | 1,245 | 1,245 | -23 | -1.8% | 26,100 |
| 2015/07/07 | 1,263 | 1,278 | 1,262 | 1,268 | +12 | +1% | 13,100 |
| 2015/07/06 | 1,262 | 1,270 | 1,252 | 1,256 | -14 | -1.1% | 22,500 |
| 2015/07/03 | 1,279 | 1,279 | 1,261 | 1,270 | -4 | -0.3% | 12,500 |
| 2015/07/02 | 1,277 | 1,288 | 1,273 | 1,274 | +2 | +0.2% | 17,600 |
| 2015/07/01 | 1,270 | 1,279 | 1,268 | 1,272 | +2 | +0.2% | 13,700 |
| 2015/06/30 | 1,262 | 1,272 | 1,260 | 1,270 | +18 | +1.4% | 23,500 |
2251～
2300
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
