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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,347 | 1,347 | 1,282 | 1,283 | -24 | -1.8% | 71,700 |
| 2008/05/08 | 1,305 | 1,320 | 1,280 | 1,307 | -3 | -0.2% | 64,200 |
| 2008/05/07 | 1,270 | 1,310 | 1,253 | 1,310 | +60 | +4.8% | 142,400 |
| 2008/05/02 | 1,202 | 1,253 | 1,202 | 1,250 | +49 | +4.1% | 61,700 |
| 2008/05/01 | 1,241 | 1,246 | 1,194 | 1,201 | -39 | -3.1% | 69,500 |
| 2008/04/30 | 1,200 | 1,285 | 1,190 | 1,240 | -10 | -0.8% | 98,300 |
| 2008/04/28 | 1,191 | 1,260 | 1,191 | 1,250 | +61 | +5.1% | 98,800 |
| 2008/04/25 | 1,195 | 1,210 | 1,156 | 1,189 | +14 | +1.2% | 55,400 |
| 2008/04/24 | 1,180 | 1,201 | 1,164 | 1,175 | -11 | -0.9% | 36,300 |
| 2008/04/23 | 1,172 | 1,219 | 1,164 | 1,186 | -8 | -0.7% | 34,900 |
| 2008/04/22 | 1,223 | 1,223 | 1,181 | 1,194 | -42 | -3.4% | 76,000 |
| 2008/04/21 | 1,239 | 1,239 | 1,206 | 1,236 | +34 | +2.8% | 39,400 |
| 2008/04/18 | 1,171 | 1,205 | 1,133 | 1,202 | +30 | +2.6% | 60,800 |
| 2008/04/17 | 1,145 | 1,225 | 1,145 | 1,172 | +44 | +3.9% | 88,700 |
| 2008/04/16 | 1,092 | 1,139 | 1,082 | 1,128 | +56 | +5.2% | 94,400 |
| 2008/04/15 | 1,088 | 1,100 | 1,051 | 1,072 | -16 | -1.5% | 120,200 |
| 2008/04/14 | 1,052 | 1,090 | 1,040 | 1,088 | +3 | +0.3% | 84,700 |
| 2008/04/11 | 1,024 | 1,093 | 1,024 | 1,085 | +68 | +6.7% | 118,800 |
| 2008/04/10 | 1,050 | 1,050 | 1,013 | 1,017 | -35 | -3.3% | 71,800 |
| 2008/04/09 | 1,037 | 1,079 | 1,033 | 1,052 | -5 | -0.5% | 148,700 |
| 2008/04/08 | 1,088 | 1,100 | 1,053 | 1,057 | -30 | -2.8% | 91,000 |
| 2008/04/07 | 1,042 | 1,100 | 1,040 | 1,087 | +6 | +0.6% | 91,200 |
| 2008/04/04 | 1,133 | 1,141 | 1,081 | 1,081 | -50 | -4.4% | 81,200 |
| 2008/04/03 | 1,109 | 1,138 | 1,098 | 1,131 | -13 | -1.1% | 76,200 |
| 2008/04/02 | 1,076 | 1,144 | 1,076 | 1,144 | +81 | +7.6% | 100,100 |
| 2008/04/01 | 1,002 | 1,074 | 1,002 | 1,063 | +28 | +2.7% | 55,900 |
| 2008/03/31 | 1,051 | 1,085 | 1,035 | 1,035 | -31 | -2.9% | 84,500 |
| 2008/03/28 | 1,070 | 1,111 | 1,050 | 1,066 | -5 | -0.5% | 172,700 |
| 2008/03/27 | 1,161 | 1,176 | 1,062 | 1,071 | -104 | -8.9% | 192,900 |
| 2008/03/26 | 1,184 | 1,214 | 1,161 | 1,175 | -104 | -8.1% | 152,700 |
| 2008/03/25 | 1,317 | 1,317 | 1,252 | 1,279 | +2 | +0.2% | 111,600 |
| 2008/03/24 | 1,240 | 1,298 | 1,235 | 1,277 | +28 | +2.2% | 61,800 |
| 2008/03/21 | 1,200 | 1,261 | 1,190 | 1,249 | +65 | +5.5% | 60,400 |
| 2008/03/19 | 1,150 | 1,198 | 1,140 | 1,184 | +54 | +4.8% | 111,700 |
| 2008/03/18 | 1,114 | 1,160 | 1,077 | 1,130 | -24 | -2.1% | 102,700 |
| 2008/03/17 | 1,216 | 1,240 | 1,150 | 1,154 | -61 | -5% | 69,700 |
| 2008/03/14 | 1,255 | 1,255 | 1,199 | 1,215 | -46 | -3.6% | 81,300 |
| 2008/03/13 | 1,315 | 1,340 | 1,240 | 1,261 | -81 | -6% | 82,900 |
| 2008/03/12 | 1,401 | 1,401 | 1,320 | 1,342 | +55 | +4.3% | 74,300 |
| 2008/03/11 | 1,219 | 1,314 | 1,219 | 1,287 | +1 | +0.1% | 87,300 |
| 2008/03/10 | 1,300 | 1,322 | 1,286 | 1,286 | -71 | -5.2% | 66,900 |
| 2008/03/07 | 1,364 | 1,388 | 1,352 | 1,357 | -67 | -4.7% | 71,200 |
| 2008/03/06 | 1,401 | 1,439 | 1,401 | 1,424 | +35 | +2.5% | 35,500 |
| 2008/03/05 | 1,403 | 1,412 | 1,378 | 1,389 | -13 | -0.9% | 53,500 |
| 2008/03/04 | 1,415 | 1,427 | 1,385 | 1,402 | +7 | +0.5% | 108,600 |
| 2008/03/03 | 1,393 | 1,422 | 1,382 | 1,395 | -18 | -1.3% | 114,500 |
| 2008/02/29 | 1,456 | 1,461 | 1,410 | 1,413 | -83 | -5.5% | 68,100 |
| 2008/02/28 | 1,443 | 1,503 | 1,424 | 1,496 | +13 | +0.9% | 57,100 |
| 2008/02/27 | 1,455 | 1,489 | 1,424 | 1,483 | +36 | +2.5% | 92,000 |
| 2008/02/26 | 1,491 | 1,504 | 1,446 | 1,447 | -49 | -3.3% | 77,300 |
4051～
4100
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
