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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,498 | 1,509 | 1,465 | 1,496 | +43 | +3% | 52,300 |
| 2008/02/22 | 1,464 | 1,490 | 1,432 | 1,453 | -11 | -0.8% | 58,500 |
| 2008/02/21 | 1,471 | 1,485 | 1,424 | 1,464 | +13 | +0.9% | 108,200 |
| 2008/02/20 | 1,522 | 1,529 | 1,447 | 1,451 | -98 | -6.3% | 101,600 |
| 2008/02/19 | 1,529 | 1,569 | 1,519 | 1,549 | +23 | +1.5% | 73,400 |
| 2008/02/18 | 1,480 | 1,547 | 1,480 | 1,526 | +53 | +3.6% | 85,300 |
| 2008/02/15 | 1,415 | 1,479 | 1,407 | 1,473 | +29 | +2% | 64,900 |
| 2008/02/14 | 1,439 | 1,476 | 1,396 | 1,444 | +25 | +1.8% | 152,600 |
| 2008/02/13 | 1,473 | 1,498 | 1,410 | 1,419 | +26 | +1.9% | 164,500 |
| 2008/02/12 | 1,460 | 1,478 | 1,372 | 1,393 | -147 | -9.5% | 211,300 |
| 2008/02/08 | 1,524 | 1,588 | 1,524 | 1,540 | -24 | -1.5% | 93,200 |
| 2008/02/07 | 1,616 | 1,647 | 1,532 | 1,564 | -52 | -3.2% | 113,700 |
| 2008/02/06 | 1,595 | 1,666 | 1,581 | 1,616 | -129 | -7.4% | 72,900 |
| 2008/02/05 | 1,762 | 1,762 | 1,714 | 1,745 | -19 | -1.1% | 92,100 |
| 2008/02/04 | 1,686 | 1,784 | 1,683 | 1,764 | +84 | +5% | 78,900 |
| 2008/02/01 | 1,692 | 1,700 | 1,624 | 1,680 | -12 | -0.7% | 76,300 |
| 2008/01/31 | 1,526 | 1,710 | 1,517 | 1,692 | +147 | +9.5% | 123,500 |
| 2008/01/30 | 1,539 | 1,589 | 1,461 | 1,545 | -24 | -1.5% | 92,900 |
| 2008/01/29 | 1,499 | 1,579 | 1,499 | 1,569 | +114 | +7.8% | 107,400 |
| 2008/01/28 | 1,445 | 1,489 | 1,444 | 1,455 | +6 | +0.4% | 112,100 |
| 2008/01/25 | 1,443 | 1,450 | 1,400 | 1,449 | +37 | +2.6% | 51,800 |
| 2008/01/24 | 1,370 | 1,419 | 1,370 | 1,412 | +87 | +6.6% | 81,500 |
| 2008/01/23 | 1,322 | 1,351 | 1,310 | 1,325 | +40 | +3.1% | 108,700 |
| 2008/01/22 | 1,265 | 1,340 | 1,247 | 1,285 | -20 | -1.5% | 194,200 |
| 2008/01/21 | 1,345 | 1,345 | 1,295 | 1,305 | -80 | -5.8% | 119,800 |
| 2008/01/18 | 1,250 | 1,386 | 1,229 | 1,385 | +83 | +6.4% | 112,100 |
| 2008/01/17 | 1,306 | 1,321 | 1,249 | 1,302 | +96 | +8% | 133,400 |
| 2008/01/16 | 1,200 | 1,262 | 1,200 | 1,206 | -129 | -9.7% | 226,800 |
| 2008/01/15 | 1,418 | 1,428 | 1,310 | 1,335 | -103 | -7.2% | 180,400 |
| 2008/01/11 | 1,484 | 1,484 | 1,430 | 1,438 | -25 | -1.7% | 157,900 |
| 2008/01/10 | 1,505 | 1,510 | 1,456 | 1,463 | -56 | -3.7% | 76,300 |
| 2008/01/09 | 1,428 | 1,524 | 1,420 | 1,519 | +73 | +5% | 79,900 |
| 2008/01/08 | 1,425 | 1,462 | 1,398 | 1,446 | +62 | +4.5% | 118,800 |
| 2008/01/07 | 1,375 | 1,398 | 1,375 | 1,384 | +10 | +0.7% | 133,000 |
| 2008/01/04 | 1,400 | 1,403 | 1,361 | 1,374 | -86 | -5.9% | 47,900 |
| 2007/12/28 | 1,497 | 1,500 | 1,460 | 1,460 | -36 | -2.4% | 15,200 |
| 2007/12/27 | 1,501 | 1,517 | 1,495 | 1,496 | -26 | -1.7% | 23,900 |
| 2007/12/26 | 1,530 | 1,535 | 1,490 | 1,522 | +22 | +1.5% | 53,700 |
| 2007/12/25 | 1,454 | 1,509 | 1,450 | 1,500 | +106 | +7.6% | 98,400 |
| 2007/12/21 | 1,429 | 1,430 | 1,387 | 1,394 | -21 | -1.5% | 70,300 |
| 2007/12/20 | 1,449 | 1,450 | 1,414 | 1,415 | +2 | +0.1% | 41,400 |
| 2007/12/19 | 1,469 | 1,495 | 1,410 | 1,413 | -8 | -0.6% | 59,700 |
| 2007/12/18 | 1,408 | 1,481 | 1,404 | 1,421 | -7 | -0.5% | 79,200 |
| 2007/12/17 | 1,491 | 1,500 | 1,427 | 1,428 | -63 | -4.2% | 85,400 |
| 2007/12/14 | 1,568 | 1,568 | 1,491 | 1,491 | -76 | -4.9% | 105,700 |
| 2007/12/13 | 1,615 | 1,630 | 1,550 | 1,567 | -68 | -4.2% | 85,900 |
| 2007/12/12 | 1,609 | 1,641 | 1,609 | 1,635 | -18 | -1.1% | 32,100 |
| 2007/12/11 | 1,651 | 1,688 | 1,649 | 1,653 | -1 | -0.1% | 58,200 |
| 2007/12/10 | 1,699 | 1,699 | 1,642 | 1,654 | -28 | -1.7% | 53,900 |
| 2007/12/07 | 1,662 | 1,693 | 1,652 | 1,682 | +50 | +3.1% | 76,200 |
4101～
4150
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
