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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 4,045 | 4,045 | 3,955 | 3,970 | -35 | -0.9% | 16,500 |
| 2024/05/24 | 3,940 | 4,015 | 3,940 | 4,005 | +30 | +0.8% | 19,900 |
| 2024/05/23 | 3,980 | 3,995 | 3,930 | 3,975 | -20 | -0.5% | 22,500 |
| 2024/05/22 | 4,070 | 4,070 | 3,990 | 3,995 | -115 | -2.8% | 29,700 |
| 2024/05/21 | 4,095 | 4,160 | 4,065 | 4,110 | +15 | +0.4% | 23,400 |
| 2024/05/20 | 3,970 | 4,130 | 3,970 | 4,095 | +120 | +3% | 34,700 |
| 2024/05/17 | 4,040 | 4,070 | 3,970 | 3,975 | -80 | -2% | 33,900 |
| 2024/05/16 | 4,070 | 4,110 | 4,015 | 4,055 | -65 | -1.6% | 45,600 |
| 2024/05/15 | 4,200 | 4,220 | 4,065 | 4,120 | -80 | -1.9% | 64,100 |
| 2024/05/14 | 4,020 | 4,200 | 4,000 | 4,200 | +205 | +5.1% | 111,800 |
| 2024/05/13 | 3,760 | 4,045 | 3,745 | 3,995 | +235 | +6.3% | 200,700 |
| 2024/05/10 | 3,460 | 3,775 | 3,440 | 3,760 | +330 | +9.6% | 201,400 |
| 2024/05/09 | 3,425 | 3,455 | 3,420 | 3,430 | +5 | +0.1% | 13,200 |
| 2024/05/08 | 3,425 | 3,455 | 3,420 | 3,425 | -45 | -1.3% | 21,600 |
| 2024/05/07 | 3,425 | 3,475 | 3,395 | 3,470 | +75 | +2.2% | 31,500 |
| 2024/05/02 | 3,400 | 3,410 | 3,380 | 3,395 | -5 | -0.1% | 12,200 |
| 2024/05/01 | 3,385 | 3,405 | 3,365 | 3,400 | -5 | -0.1% | 15,500 |
| 2024/04/30 | 3,330 | 3,410 | 3,330 | 3,405 | +75 | +2.3% | 36,900 |
| 2024/04/26 | 3,285 | 3,330 | 3,270 | 3,330 | +30 | +0.9% | 21,300 |
| 2024/04/25 | 3,310 | 3,315 | 3,295 | 3,300 | -10 | -0.3% | 10,900 |
| 2024/04/24 | 3,320 | 3,330 | 3,300 | 3,310 | -15 | -0.5% | 22,500 |
| 2024/04/23 | 3,350 | 3,350 | 3,315 | 3,325 | +15 | +0.5% | 13,900 |
| 2024/04/22 | 3,275 | 3,330 | 3,275 | 3,310 | +45 | +1.4% | 17,300 |
| 2024/04/19 | 3,300 | 3,310 | 3,220 | 3,265 | -70 | -2.1% | 44,800 |
| 2024/04/18 | 3,285 | 3,345 | 3,265 | 3,335 | +45 | +1.4% | 21,600 |
| 2024/04/17 | 3,315 | 3,340 | 3,285 | 3,290 | -30 | -0.9% | 29,800 |
| 2024/04/16 | 3,395 | 3,395 | 3,310 | 3,320 | -90 | -2.6% | 35,800 |
| 2024/04/15 | 3,405 | 3,420 | 3,385 | 3,410 | -20 | -0.6% | 18,800 |
| 2024/04/12 | 3,430 | 3,460 | 3,425 | 3,430 | ±0 | ±0% | 18,100 |
| 2024/04/11 | 3,420 | 3,435 | 3,390 | 3,430 | -5 | -0.1% | 18,400 |
| 2024/04/10 | 3,420 | 3,465 | 3,420 | 3,435 | -20 | -0.6% | 17,300 |
| 2024/04/09 | 3,415 | 3,455 | 3,415 | 3,455 | +30 | +0.9% | 13,700 |
| 2024/04/08 | 3,440 | 3,440 | 3,395 | 3,425 | +5 | +0.1% | 23,200 |
| 2024/04/05 | 3,400 | 3,425 | 3,380 | 3,420 | -20 | -0.6% | 19,000 |
| 2024/04/04 | 3,425 | 3,460 | 3,425 | 3,440 | +10 | +0.3% | 23,400 |
| 2024/04/03 | 3,370 | 3,455 | 3,355 | 3,430 | +40 | +1.2% | 33,100 |
| 2024/04/02 | 3,485 | 3,485 | 3,385 | 3,390 | -95 | -2.7% | 40,000 |
| 2024/04/01 | 3,550 | 3,565 | 3,480 | 3,485 | -40 | -1.1% | 43,500 |
| 2024/03/29 | 3,495 | 3,535 | 3,480 | 3,525 | +65 | +1.9% | 52,300 |
| 2024/03/28 | 3,500 | 3,500 | 3,445 | 3,460 | -155 | -4.3% | 174,000 |
| 2024/03/27 | 3,630 | 3,630 | 3,590 | 3,615 | +10 | +0.3% | 216,500 |
| 2024/03/26 | 3,580 | 3,610 | 3,570 | 3,605 | +10 | +0.3% | 60,200 |
| 2024/03/25 | 3,650 | 3,650 | 3,590 | 3,595 | -65 | -1.8% | 82,300 |
| 2024/03/22 | 3,680 | 3,700 | 3,640 | 3,660 | -15 | -0.4% | 55,600 |
| 2024/03/21 | 3,730 | 3,730 | 3,670 | 3,675 | +15 | +0.4% | 74,200 |
| 2024/03/19 | 3,610 | 3,660 | 3,570 | 3,660 | +60 | +1.7% | 46,100 |
| 2024/03/18 | 3,630 | 3,635 | 3,580 | 3,600 | ±0 | ±0% | 39,900 |
| 2024/03/15 | 3,585 | 3,615 | 3,555 | 3,600 | +15 | +0.4% | 38,400 |
| 2024/03/14 | 3,520 | 3,585 | 3,510 | 3,585 | +75 | +2.1% | 38,200 |
| 2024/03/13 | 3,520 | 3,560 | 3,480 | 3,510 | +20 | +0.6% | 53,900 |
301～
350
件表示中 / 6337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 |
| Ｊ．Ｓ．Ｂ． | 390,500円 | +8.6% | +3.4% | 2.69% | 15.06倍 | 1.99倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ケイアイスター | 508,000円 | +8.0% | +32.2% | 3.94% | 6.56倍 | 1.31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 | 159,700円 | +2.1% | +9.8% | 2.50% | 18.52倍 | 1.02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 | 76,800円 | +14.1% | +30.3% | 1.30% | 37.65倍 | 0.68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
