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 |
|---|---|---|---|---|---|---|---|
| 2007/11/09 | 1,661 | 1,678 | 1,589 | 1,624 | -57 | -3.4% | 69,600 |
| 2007/11/08 | 1,608 | 1,699 | 1,580 | 1,681 | +43 | +2.6% | 143,600 |
| 2007/11/07 | 1,709 | 1,714 | 1,627 | 1,638 | -58 | -3.4% | 68,400 |
| 2007/11/06 | 1,700 | 1,737 | 1,685 | 1,696 | -6 | -0.4% | 46,200 |
| 2007/11/05 | 1,733 | 1,757 | 1,690 | 1,702 | -61 | -3.5% | 45,700 |
| 2007/11/02 | 1,781 | 1,793 | 1,740 | 1,763 | -40 | -2.2% | 29,200 |
| 2007/11/01 | 1,830 | 1,842 | 1,773 | 1,803 | -27 | -1.5% | 38,400 |
| 2007/10/31 | 1,801 | 1,830 | 1,759 | 1,830 | +41 | +2.3% | 55,100 |
| 2007/10/30 | 1,790 | 1,827 | 1,750 | 1,789 | +11 | +0.6% | 147,400 |
| 2007/10/29 | 1,800 | 1,800 | 1,750 | 1,778 | +36 | +2.1% | 57,400 |
| 2007/10/26 | 1,727 | 1,750 | 1,704 | 1,742 | -13 | -0.7% | 66,400 |
| 2007/10/25 | 1,779 | 1,781 | 1,726 | 1,755 | -23 | -1.3% | 42,300 |
| 2007/10/24 | 1,821 | 1,850 | 1,751 | 1,778 | -13 | -0.7% | 53,300 |
| 2007/10/23 | 1,680 | 1,826 | 1,680 | 1,791 | +94 | +5.5% | 89,500 |
| 2007/10/22 | 1,640 | 1,734 | 1,625 | 1,697 | -56 | -3.2% | 62,600 |
| 2007/10/19 | 1,788 | 1,844 | 1,726 | 1,753 | -34 | -1.9% | 63,000 |
| 2007/10/18 | 1,678 | 1,790 | 1,678 | 1,787 | +81 | +4.7% | 66,700 |
| 2007/10/17 | 1,720 | 1,773 | 1,676 | 1,706 | -47 | -2.7% | 103,800 |
| 2007/10/16 | 1,803 | 1,803 | 1,730 | 1,753 | -80 | -4.4% | 75,900 |
| 2007/10/15 | 1,900 | 1,900 | 1,801 | 1,833 | -49 | -2.6% | 43,000 |
| 2007/10/12 | 1,895 | 1,926 | 1,868 | 1,882 | -43 | -2.2% | 75,700 |
| 2007/10/11 | 1,881 | 1,944 | 1,829 | 1,925 | +20 | +1% | 114,400 |
| 2007/10/10 | 2,005 | 2,025 | 1,885 | 1,905 | +20 | +1.1% | 140,800 |
| 2007/10/09 | 1,778 | 1,910 | 1,775 | 1,885 | +177 | +10.4% | 159,800 |
| 2007/10/05 | 1,647 | 1,746 | 1,633 | 1,708 | +88 | +5.4% | 161,600 |
| 2007/10/04 | 1,606 | 1,640 | 1,582 | 1,620 | +14 | +0.9% | 102,500 |
| 2007/10/03 | 1,574 | 1,630 | 1,566 | 1,606 | +51 | +3.3% | 55,400 |
| 2007/10/02 | 1,554 | 1,581 | 1,535 | 1,555 | +2 | +0.1% | 55,300 |
| 2007/10/01 | 1,551 | 1,609 | 1,515 | 1,553 | +32 | +2.1% | 81,100 |
| 2007/09/28 | 1,628 | 1,648 | 1,502 | 1,521 | -47 | -3% | 111,400 |
| 2007/09/27 | 1,488 | 1,577 | 1,480 | 1,568 | +125 | +8.7% | 115,500 |
| 2007/09/26 | 1,370 | 1,458 | 1,370 | 1,443 | +22 | +1.5% | 113,600 |
| 2007/09/25 | 1,369 | 1,431 | 1,351 | 1,421 | -20 | -1.4% | 100,600 |
| 2007/09/21 | 1,490 | 1,490 | 1,421 | 1,441 | -38 | -2.6% | 86,700 |
| 2007/09/20 | 1,530 | 1,568 | 1,452 | 1,479 | -39 | -2.6% | 102,200 |
| 2007/09/19 | 1,506 | 1,536 | 1,485 | 1,518 | +32 | +2.2% | 61,900 |
| 2007/09/18 | 1,507 | 1,531 | 1,479 | 1,486 | -77 | -4.9% | 59,800 |
| 2007/09/14 | 1,510 | 1,574 | 1,504 | 1,563 | -7 | -0.4% | 87,200 |
| 2007/09/13 | 1,576 | 1,592 | 1,555 | 1,570 | -6 | -0.4% | 63,900 |
| 2007/09/12 | 1,583 | 1,600 | 1,561 | 1,576 | +8 | +0.5% | 58,900 |
| 2007/09/11 | 1,566 | 1,586 | 1,510 | 1,568 | ±0 | ±0% | 118,300 |
| 2007/09/10 | 1,566 | 1,599 | 1,556 | 1,568 | -97 | -5.8% | 130,400 |
| 2007/09/07 | 1,697 | 1,723 | 1,654 | 1,665 | -33 | -1.9% | 57,900 |
| 2007/09/06 | 1,732 | 1,736 | 1,680 | 1,698 | -40 | -2.3% | 49,300 |
| 2007/09/05 | 1,783 | 1,783 | 1,730 | 1,738 | -15 | -0.9% | 100,000 |
| 2007/09/04 | 1,782 | 1,790 | 1,744 | 1,753 | -28 | -1.6% | 47,700 |
| 2007/09/03 | 1,816 | 1,816 | 1,756 | 1,781 | -36 | -2% | 63,900 |
| 2007/08/31 | 1,761 | 1,820 | 1,761 | 1,817 | +31 | +1.7% | 71,000 |
| 2007/08/30 | 1,819 | 1,819 | 1,767 | 1,786 | -13 | -0.7% | 28,700 |
| 2007/08/29 | 1,794 | 1,820 | 1,761 | 1,799 | -25 | -1.4% | 43,400 |
4351～
4400
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 | 526,000円 | +16.1% | +16.4% | 3.99% | 7.58倍 | 1.10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． | 399,000円 | +8.6% | +3.4% | 2.63% | 15.39倍 | 2.03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 | 159,800円 | +2.1% | +9.8% | 2.50% | 18.53倍 | 1.02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 | 81,000円 | +14.1% | +30.3% | 1.23% | 39.71倍 | 0.71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
