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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 3,250 | 3,270 | 3,170 | 3,170 | -100 | -3.1% | 56,300 |
| 2007/02/15 | 3,200 | 3,330 | 3,200 | 3,270 | -180 | -5.2% | 91,900 |
| 2007/02/14 | 3,470 | 3,490 | 3,410 | 3,450 | -20 | -0.6% | 39,500 |
| 2007/02/13 | 3,410 | 3,570 | 3,400 | 3,470 | -90 | -2.5% | 54,200 |
| 2007/02/09 | 3,500 | 3,570 | 3,450 | 3,560 | +10 | +0.3% | 28,000 |
| 2007/02/08 | 3,620 | 3,650 | 3,530 | 3,550 | -70 | -1.9% | 27,500 |
| 2007/02/07 | 3,650 | 3,690 | 3,600 | 3,620 | -20 | -0.5% | 20,700 |
| 2007/02/06 | 3,640 | 3,650 | 3,610 | 3,640 | +50 | +1.4% | 11,100 |
| 2007/02/05 | 3,650 | 3,680 | 3,590 | 3,590 | -60 | -1.6% | 17,900 |
| 2007/02/02 | 3,610 | 3,680 | 3,580 | 3,650 | +50 | +1.4% | 22,200 |
| 2007/02/01 | 3,540 | 3,600 | 3,540 | 3,600 | +70 | +2% | 9,600 |
| 2007/01/31 | 3,600 | 3,620 | 3,530 | 3,530 | -30 | -0.8% | 13,300 |
| 2007/01/30 | 3,600 | 3,600 | 3,550 | 3,560 | -80 | -2.2% | 28,700 |
| 2007/01/29 | 3,590 | 3,690 | 3,570 | 3,640 | +70 | +2% | 16,700 |
| 2007/01/26 | 3,600 | 3,610 | 3,550 | 3,570 | -40 | -1.1% | 18,000 |
| 2007/01/25 | 3,530 | 3,670 | 3,530 | 3,610 | +90 | +2.6% | 32,500 |
| 2007/01/24 | 3,620 | 3,660 | 3,520 | 3,520 | -70 | -1.9% | 17,000 |
| 2007/01/23 | 3,600 | 3,670 | 3,560 | 3,590 | +30 | +0.8% | 38,200 |
| 2007/01/22 | 3,560 | 3,600 | 3,520 | 3,560 | +50 | +1.4% | 34,000 |
| 2007/01/19 | 3,450 | 3,520 | 3,420 | 3,510 | +80 | +2.3% | 42,600 |
| 2007/01/18 | 3,410 | 3,430 | 3,400 | 3,430 | ±0 | ±0% | 45,600 |
| 2007/01/17 | 3,420 | 3,440 | 3,390 | 3,430 | +60 | +1.8% | 32,500 |
| 2007/01/16 | 3,400 | 3,410 | 3,360 | 3,370 | -30 | -0.9% | 17,000 |
| 2007/01/15 | 3,360 | 3,420 | 3,350 | 3,400 | +60 | +1.8% | 24,600 |
| 2007/01/12 | 3,390 | 3,390 | 3,330 | 3,340 | -70 | -2.1% | 80,500 |
| 2007/01/11 | 3,500 | 3,500 | 3,400 | 3,410 | -90 | -2.6% | 39,000 |
| 2007/01/10 | 3,630 | 3,630 | 3,470 | 3,500 | -150 | -4.1% | 58,000 |
| 2007/01/09 | 3,600 | 3,700 | 3,600 | 3,650 | +10 | +0.3% | 37,600 |
| 2007/01/05 | 3,780 | 3,780 | 3,620 | 3,640 | -190 | -5% | 43,700 |
| 2007/01/04 | 3,870 | 3,870 | 3,800 | 3,830 | +210 | +5.8% | 28,600 |
| 2006/12/29 | 3,620 | 3,630 | 3,580 | 3,620 | ±0 | ±0% | 6,900 |
| 2006/12/28 | 3,630 | 3,640 | 3,610 | 3,620 | +40 | +1.1% | 13,600 |
| 2006/12/27 | 3,600 | 3,610 | 3,570 | 3,580 | -10 | -0.3% | 11,900 |
| 2006/12/26 | 3,550 | 3,600 | 3,550 | 3,590 | +70 | +2% | 15,100 |
| 2006/12/25 | 3,620 | 3,620 | 3,520 | 3,520 | -50 | -1.4% | 20,800 |
| 2006/12/22 | 3,520 | 3,580 | 3,510 | 3,570 | +50 | +1.4% | 23,500 |
| 2006/12/21 | 3,540 | 3,540 | 3,480 | 3,520 | -10 | -0.3% | 18,800 |
| 2006/12/20 | 3,470 | 3,560 | 3,470 | 3,530 | +20 | +0.6% | 28,200 |
| 2006/12/19 | 3,560 | 3,640 | 3,500 | 3,510 | -90 | -2.5% | 24,300 |
| 2006/12/18 | 3,640 | 3,640 | 3,590 | 3,600 | +10 | +0.3% | 28,700 |
| 2006/12/15 | 3,510 | 3,610 | 3,510 | 3,590 | +60 | +1.7% | 45,500 |
| 2006/12/14 | 3,570 | 3,590 | 3,500 | 3,530 | -70 | -1.9% | 57,600 |
| 2006/12/13 | 3,470 | 3,600 | 3,470 | 3,600 | +120 | +3.4% | 90,700 |
| 2006/12/12 | 3,390 | 3,570 | 3,340 | 3,480 | +340 | +10.8% | 169,000 |
| 2006/12/11 | 3,150 | 3,210 | 3,140 | 3,140 | +50 | +1.6% | 37,100 |
| 2006/12/08 | 3,100 | 3,140 | 3,090 | 3,090 | +10 | +0.3% | 26,800 |
| 2006/12/07 | 3,110 | 3,110 | 3,080 | 3,080 | +20 | +0.7% | 19,100 |
| 2006/12/06 | 3,090 | 3,090 | 3,030 | 3,060 | +40 | +1.3% | 61,800 |
| 2006/12/05 | 3,090 | 3,110 | 3,010 | 3,020 | -60 | -1.9% | 27,800 |
| 2006/12/04 | 3,060 | 3,090 | 3,050 | 3,080 | -10 | -0.3% | 20,000 |
4351～
4400
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
