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 |
|---|---|---|---|---|---|---|---|
| 2008/01/29 | 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 |
| 2007/12/06 | 1,681 | 1,689 | 1,609 | 1,632 | -45 | -2.7% | 115,400 |
| 2007/12/05 | 1,635 | 1,696 | 1,623 | 1,677 | +68 | +4.2% | 77,900 |
| 2007/12/04 | 1,649 | 1,669 | 1,609 | 1,609 | -39 | -2.4% | 57,500 |
| 2007/12/03 | 1,654 | 1,670 | 1,629 | 1,648 | +25 | +1.5% | 64,000 |
| 2007/11/30 | 1,571 | 1,650 | 1,571 | 1,623 | +46 | +2.9% | 60,500 |
| 2007/11/29 | 1,597 | 1,629 | 1,558 | 1,577 | +10 | +0.6% | 79,300 |
| 2007/11/28 | 1,600 | 1,615 | 1,540 | 1,567 | -12 | -0.8% | 73,900 |
| 2007/11/27 | 1,521 | 1,598 | 1,490 | 1,579 | +48 | +3.1% | 115,700 |
| 2007/11/26 | 1,529 | 1,559 | 1,507 | 1,531 | +21 | +1.4% | 61,000 |
| 2007/11/22 | 1,491 | 1,530 | 1,472 | 1,510 | +3 | +0.2% | 65,000 |
| 2007/11/21 | 1,549 | 1,549 | 1,504 | 1,507 | -13 | -0.9% | 55,900 |
| 2007/11/20 | 1,512 | 1,534 | 1,487 | 1,520 | +28 | +1.9% | 118,500 |
| 2007/11/19 | 1,537 | 1,555 | 1,472 | 1,492 | -33 | -2.2% | 39,900 |
| 2007/11/16 | 1,550 | 1,578 | 1,510 | 1,525 | -41 | -2.6% | 62,700 |
| 2007/11/15 | 1,597 | 1,597 | 1,550 | 1,566 | +21 | +1.4% | 80,600 |
| 2007/11/14 | 1,556 | 1,556 | 1,525 | 1,545 | +26 | +1.7% | 95,600 |
| 2007/11/13 | 1,501 | 1,579 | 1,501 | 1,519 | -36 | -2.3% | 75,000 |
| 2007/11/12 | 1,600 | 1,600 | 1,505 | 1,555 | -69 | -4.2% | 53,600 |
4301～
4350
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 | 512,000円 | +16.1% | +16.4% | 4.10% | 7.38倍 | 1.07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． | 400,000円 | +8.6% | +3.4% | 2.63% | 15.43倍 | 2.04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 | 543,000円 | +8.0% | +32.2% | 3.68% | 7.01倍 | 1.40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 | 158,000円 | +2.1% | +9.8% | 2.53% | 18.32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 | 79,700円 | +14.1% | +30.3% | 1.25% | 39.07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
