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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,296 | 1,298 | 1,277 | 1,292 | -3 | -0.2% | 47,300 |
| 2015/03/23 | 1,285 | 1,301 | 1,285 | 1,295 | +20 | +1.6% | 49,700 |
| 2015/03/20 | 1,280 | 1,282 | 1,265 | 1,275 | +5 | +0.4% | 24,400 |
| 2015/03/19 | 1,268 | 1,274 | 1,255 | 1,270 | +11 | +0.9% | 30,800 |
| 2015/03/18 | 1,296 | 1,296 | 1,250 | 1,259 | -34 | -2.6% | 71,400 |
| 2015/03/17 | 1,284 | 1,295 | 1,280 | 1,293 | +25 | +2% | 40,500 |
| 2015/03/16 | 1,250 | 1,273 | 1,247 | 1,268 | +24 | +1.9% | 52,000 |
| 2015/03/13 | 1,243 | 1,250 | 1,241 | 1,244 | +6 | +0.5% | 50,400 |
| 2015/03/12 | 1,230 | 1,245 | 1,230 | 1,238 | +9 | +0.7% | 34,800 |
| 2015/03/11 | 1,226 | 1,231 | 1,225 | 1,229 | +3 | +0.2% | 20,000 |
| 2015/03/10 | 1,232 | 1,235 | 1,220 | 1,226 | -6 | -0.5% | 34,900 |
| 2015/03/09 | 1,232 | 1,232 | 1,221 | 1,232 | +1 | +0.1% | 30,000 |
| 2015/03/06 | 1,239 | 1,240 | 1,230 | 1,231 | -3 | -0.2% | 21,400 |
| 2015/03/05 | 1,234 | 1,240 | 1,232 | 1,234 | +3 | +0.2% | 14,300 |
| 2015/03/04 | 1,239 | 1,239 | 1,230 | 1,231 | -3 | -0.2% | 18,500 |
| 2015/03/03 | 1,245 | 1,247 | 1,234 | 1,234 | -5 | -0.4% | 17,800 |
| 2015/03/02 | 1,249 | 1,249 | 1,239 | 1,239 | +2 | +0.2% | 22,900 |
| 2015/02/27 | 1,244 | 1,245 | 1,225 | 1,237 | -6 | -0.5% | 37,600 |
| 2015/02/26 | 1,230 | 1,243 | 1,230 | 1,243 | +13 | +1.1% | 30,500 |
| 2015/02/25 | 1,228 | 1,233 | 1,224 | 1,230 | +11 | +0.9% | 18,900 |
| 2015/02/24 | 1,212 | 1,225 | 1,210 | 1,219 | +15 | +1.2% | 19,400 |
| 2015/02/23 | 1,226 | 1,227 | 1,197 | 1,204 | -10 | -0.8% | 37,800 |
| 2015/02/20 | 1,223 | 1,227 | 1,206 | 1,214 | -9 | -0.7% | 30,000 |
| 2015/02/19 | 1,228 | 1,234 | 1,221 | 1,223 | -3 | -0.2% | 26,600 |
| 2015/02/18 | 1,225 | 1,234 | 1,223 | 1,226 | +2 | +0.2% | 26,000 |
| 2015/02/17 | 1,230 | 1,230 | 1,220 | 1,224 | +2 | +0.2% | 20,100 |
| 2015/02/16 | 1,196 | 1,229 | 1,191 | 1,222 | +26 | +2.2% | 34,300 |
| 2015/02/13 | 1,205 | 1,205 | 1,195 | 1,196 | -5 | -0.4% | 24,100 |
| 2015/02/12 | 1,205 | 1,214 | 1,197 | 1,201 | +9 | +0.8% | 32,000 |
| 2015/02/10 | 1,194 | 1,196 | 1,190 | 1,192 | -2 | -0.2% | 19,700 |
| 2015/02/09 | 1,210 | 1,210 | 1,192 | 1,194 | -2 | -0.2% | 23,300 |
| 2015/02/06 | 1,203 | 1,205 | 1,190 | 1,196 | -7 | -0.6% | 33,900 |
| 2015/02/05 | 1,213 | 1,213 | 1,192 | 1,203 | -4 | -0.3% | 15,400 |
| 2015/02/04 | 1,194 | 1,220 | 1,194 | 1,207 | +21 | +1.8% | 55,200 |
| 2015/02/03 | 1,205 | 1,210 | 1,180 | 1,186 | -18 | -1.5% | 32,600 |
| 2015/02/02 | 1,225 | 1,228 | 1,192 | 1,204 | -25 | -2% | 46,100 |
| 2015/01/30 | 1,222 | 1,235 | 1,218 | 1,229 | +7 | +0.6% | 16,700 |
| 2015/01/29 | 1,220 | 1,239 | 1,220 | 1,222 | -10 | -0.8% | 23,300 |
| 2015/01/28 | 1,225 | 1,234 | 1,222 | 1,232 | +9 | +0.7% | 15,100 |
| 2015/01/27 | 1,223 | 1,226 | 1,218 | 1,223 | +5 | +0.4% | 15,100 |
| 2015/01/26 | 1,215 | 1,223 | 1,215 | 1,218 | -8 | -0.7% | 12,300 |
| 2015/01/23 | 1,225 | 1,226 | 1,215 | 1,226 | +7 | +0.6% | 16,700 |
| 2015/01/22 | 1,233 | 1,233 | 1,215 | 1,219 | -12 | -1% | 16,600 |
| 2015/01/21 | 1,235 | 1,236 | 1,221 | 1,231 | -4 | -0.3% | 12,300 |
| 2015/01/20 | 1,221 | 1,235 | 1,221 | 1,235 | +16 | +1.3% | 24,100 |
| 2015/01/19 | 1,229 | 1,235 | 1,216 | 1,219 | -8 | -0.7% | 15,200 |
| 2015/01/16 | 1,231 | 1,232 | 1,214 | 1,227 | -4 | -0.3% | 26,300 |
| 2015/01/15 | 1,230 | 1,231 | 1,223 | 1,231 | ±0 | ±0% | 19,500 |
| 2015/01/14 | 1,234 | 1,243 | 1,220 | 1,231 | -1 | -0.1% | 34,800 |
| 2015/01/13 | 1,227 | 1,235 | 1,218 | 1,232 | +5 | +0.4% | 37,000 |
2551～
2600
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
