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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,240 | 1,254 | 1,229 | 1,252 | -17 | -1.3% | 32,900 |
| 2015/06/26 | 1,278 | 1,278 | 1,260 | 1,269 | +2 | +0.2% | 17,500 |
| 2015/06/25 | 1,281 | 1,281 | 1,263 | 1,267 | -13 | -1% | 18,100 |
| 2015/06/24 | 1,280 | 1,285 | 1,272 | 1,280 | ±0 | ±0% | 17,500 |
| 2015/06/23 | 1,268 | 1,280 | 1,268 | 1,280 | +14 | +1.1% | 17,700 |
| 2015/06/22 | 1,266 | 1,268 | 1,262 | 1,266 | -4 | -0.3% | 7,700 |
| 2015/06/19 | 1,265 | 1,270 | 1,259 | 1,270 | +8 | +0.6% | 37,200 |
| 2015/06/18 | 1,250 | 1,275 | 1,250 | 1,262 | -5 | -0.4% | 28,100 |
| 2015/06/17 | 1,269 | 1,273 | 1,259 | 1,267 | -3 | -0.2% | 16,100 |
| 2015/06/16 | 1,270 | 1,282 | 1,262 | 1,270 | -9 | -0.7% | 22,700 |
| 2015/06/15 | 1,263 | 1,283 | 1,262 | 1,279 | +3 | +0.2% | 20,600 |
| 2015/06/12 | 1,270 | 1,279 | 1,270 | 1,276 | +7 | +0.6% | 24,400 |
| 2015/06/11 | 1,278 | 1,286 | 1,254 | 1,269 | -9 | -0.7% | 27,300 |
| 2015/06/10 | 1,271 | 1,290 | 1,265 | 1,278 | +3 | +0.2% | 23,500 |
| 2015/06/09 | 1,297 | 1,298 | 1,272 | 1,275 | -22 | -1.7% | 16,700 |
| 2015/06/08 | 1,289 | 1,297 | 1,285 | 1,297 | +5 | +0.4% | 12,400 |
| 2015/06/05 | 1,278 | 1,297 | 1,277 | 1,292 | +8 | +0.6% | 19,300 |
| 2015/06/04 | 1,280 | 1,290 | 1,278 | 1,284 | +1 | +0.1% | 11,700 |
| 2015/06/03 | 1,290 | 1,290 | 1,280 | 1,283 | -13 | -1% | 13,900 |
| 2015/06/02 | 1,290 | 1,297 | 1,283 | 1,296 | +4 | +0.3% | 22,100 |
| 2015/06/01 | 1,280 | 1,297 | 1,268 | 1,292 | -3 | -0.2% | 32,700 |
| 2015/05/29 | 1,285 | 1,298 | 1,285 | 1,295 | +1 | +0.1% | 24,000 |
| 2015/05/28 | 1,283 | 1,294 | 1,280 | 1,294 | +4 | +0.3% | 28,200 |
| 2015/05/27 | 1,275 | 1,290 | 1,272 | 1,290 | +10 | +0.8% | 23,900 |
| 2015/05/26 | 1,273 | 1,285 | 1,273 | 1,280 | -4 | -0.3% | 16,000 |
| 2015/05/25 | 1,279 | 1,294 | 1,279 | 1,284 | +4 | +0.3% | 28,500 |
| 2015/05/22 | 1,267 | 1,281 | 1,267 | 1,280 | +5 | +0.4% | 19,500 |
| 2015/05/21 | 1,266 | 1,286 | 1,266 | 1,275 | -8 | -0.6% | 29,100 |
| 2015/05/20 | 1,269 | 1,284 | 1,262 | 1,283 | +14 | +1.1% | 52,000 |
| 2015/05/19 | 1,255 | 1,276 | 1,249 | 1,269 | +14 | +1.1% | 53,200 |
| 2015/05/18 | 1,210 | 1,259 | 1,210 | 1,255 | +45 | +3.7% | 104,800 |
| 2015/05/15 | 1,200 | 1,212 | 1,191 | 1,210 | +22 | +1.9% | 41,200 |
| 2015/05/14 | 1,195 | 1,198 | 1,172 | 1,188 | -10 | -0.8% | 31,700 |
| 2015/05/13 | 1,201 | 1,203 | 1,195 | 1,198 | -1 | -0.1% | 11,100 |
| 2015/05/12 | 1,209 | 1,209 | 1,195 | 1,199 | -1 | -0.1% | 14,100 |
| 2015/05/11 | 1,204 | 1,222 | 1,200 | 1,200 | +1 | +0.1% | 30,200 |
| 2015/05/08 | 1,195 | 1,204 | 1,195 | 1,199 | +4 | +0.3% | 21,600 |
| 2015/05/07 | 1,187 | 1,198 | 1,187 | 1,195 | -3 | -0.3% | 30,100 |
| 2015/05/01 | 1,199 | 1,199 | 1,186 | 1,198 | -4 | -0.3% | 38,100 |
| 2015/04/30 | 1,207 | 1,207 | 1,196 | 1,202 | -6 | -0.5% | 48,200 |
| 2015/04/28 | 1,208 | 1,213 | 1,205 | 1,208 | ±0 | ±0% | 23,300 |
| 2015/04/27 | 1,205 | 1,214 | 1,201 | 1,208 | +3 | +0.2% | 21,700 |
| 2015/04/24 | 1,210 | 1,210 | 1,201 | 1,205 | -2 | -0.2% | 46,300 |
| 2015/04/23 | 1,208 | 1,210 | 1,200 | 1,207 | +5 | +0.4% | 39,400 |
| 2015/04/22 | 1,209 | 1,209 | 1,197 | 1,202 | ±0 | ±0% | 48,200 |
| 2015/04/21 | 1,209 | 1,210 | 1,199 | 1,202 | -7 | -0.6% | 61,800 |
| 2015/04/20 | 1,210 | 1,217 | 1,200 | 1,209 | -8 | -0.7% | 37,700 |
| 2015/04/17 | 1,215 | 1,218 | 1,210 | 1,217 | +1 | +0.1% | 33,000 |
| 2015/04/16 | 1,203 | 1,216 | 1,201 | 1,216 | +11 | +0.9% | 34,000 |
| 2015/04/15 | 1,200 | 1,210 | 1,196 | 1,205 | +1 | +0.1% | 46,500 |
2301～
2350
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
