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 |
|---|---|---|---|---|---|---|---|
| 2008/04/10 | 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 |
| 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 |
4251～
4300
件表示中 / 6343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% | 7.42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． | 398,000円 | +8.6% | +3.4% | 2.64% | 15.35倍 | 2.02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 | 537,000円 | +8.0% | +32.2% | 3.72% | 6.93倍 | 1.38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 | 159,000円 | +2.1% | +9.8% | 2.52% | 18.44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 | 80,000円 | +14.1% | +30.3% | 1.25% | 39.22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
