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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 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 |
| 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 |
2451～
2500
件表示中 / 6346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 | 515,000円 | +16.1% | +16.4% | 4.08% | 7.43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 | 203,500円 | +75.7% | +37.3% | 0.00% | 21.48倍 | 1.87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 | 525,000円 | +8.0% | +32.2% | 3.81% | 6.77倍 | 1.35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 | 158,100円 | +2.1% | +9.8% | 2.53% | 18.33倍 | 1.01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 | 79,900円 | +14.1% | +30.3% | 1.25% | 39.17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
