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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 3,200 | 3,200 | 3,100 | 3,130 | -60 | -1.9% | 24,100 |
| 2006/07/05 | 3,130 | 3,220 | 3,130 | 3,190 | -30 | -0.9% | 25,100 |
| 2006/07/04 | 3,230 | 3,270 | 3,190 | 3,220 | +60 | +1.9% | 35,900 |
| 2006/07/03 | 3,160 | 3,180 | 3,130 | 3,160 | -70 | -2.2% | 33,900 |
| 2006/06/30 | 3,060 | 3,230 | 3,060 | 3,230 | +150 | +4.9% | 34,800 |
| 2006/06/29 | 3,090 | 3,190 | 3,070 | 3,080 | -10 | -0.3% | 33,800 |
| 2006/06/28 | 3,100 | 3,140 | 3,050 | 3,090 | ±0 | ±0% | 24,800 |
| 2006/06/27 | 3,150 | 3,150 | 3,060 | 3,090 | -20 | -0.6% | 34,100 |
| 2006/06/26 | 3,100 | 3,140 | 3,040 | 3,110 | -60 | -1.9% | 51,700 |
| 2006/06/23 | 3,130 | 3,170 | 3,040 | 3,170 | +80 | +2.6% | 30,900 |
| 2006/06/22 | 3,150 | 3,160 | 3,030 | 3,090 | -10 | -0.3% | 35,800 |
| 2006/06/21 | 3,180 | 3,180 | 3,010 | 3,100 | +10 | +0.3% | 35,700 |
| 2006/06/20 | 3,230 | 3,230 | 3,070 | 3,090 | -140 | -4.3% | 52,200 |
| 2006/06/19 | 3,090 | 3,250 | 2,990 | 3,230 | +130 | +4.2% | 79,900 |
| 2006/06/16 | 3,100 | 3,130 | 3,050 | 3,100 | +140 | +4.7% | 31,400 |
| 2006/06/15 | 3,000 | 3,020 | 2,885 | 2,960 | +105 | +3.7% | 66,400 |
| 2006/06/14 | 2,840 | 2,975 | 2,815 | 2,855 | -80 | -2.7% | 50,900 |
| 2006/06/13 | 3,000 | 3,110 | 2,910 | 2,935 | -115 | -3.8% | 51,300 |
| 2006/06/12 | 2,940 | 3,080 | 2,920 | 3,050 | +150 | +5.2% | 37,300 |
| 2006/06/09 | 2,890 | 2,950 | 2,790 | 2,900 | +40 | +1.4% | 89,900 |
| 2006/06/08 | 2,860 | 2,955 | 2,840 | 2,860 | -160 | -5.3% | 71,900 |
| 2006/06/07 | 3,070 | 3,200 | 2,985 | 3,020 | -150 | -4.7% | 56,900 |
| 2006/06/06 | 3,240 | 3,240 | 3,150 | 3,170 | -100 | -3.1% | 28,100 |
| 2006/06/05 | 3,290 | 3,340 | 3,230 | 3,270 | +10 | +0.3% | 40,300 |
| 2006/06/02 | 3,220 | 3,280 | 3,000 | 3,260 | -10 | -0.3% | 55,600 |
| 2006/06/01 | 3,380 | 3,410 | 3,220 | 3,270 | -90 | -2.7% | 54,700 |
| 2006/05/31 | 3,280 | 3,390 | 3,280 | 3,360 | -70 | -2% | 44,300 |
| 2006/05/30 | 3,560 | 3,560 | 3,420 | 3,430 | -80 | -2.3% | 39,400 |
| 2006/05/29 | 3,510 | 3,550 | 3,460 | 3,510 | +100 | +2.9% | 38,500 |
| 2006/05/26 | 3,470 | 3,470 | 3,360 | 3,410 | -10 | -0.3% | 24,000 |
| 2006/05/25 | 3,560 | 3,560 | 3,350 | 3,420 | -40 | -1.2% | 54,800 |
| 2006/05/24 | 3,440 | 3,530 | 3,410 | 3,460 | +70 | +2.1% | 60,100 |
| 2006/05/23 | 3,420 | 3,450 | 3,310 | 3,390 | -80 | -2.3% | 76,600 |
| 2006/05/22 | 3,480 | 3,570 | 3,450 | 3,470 | +90 | +2.7% | 78,500 |
| 2006/05/19 | 3,390 | 3,400 | 3,290 | 3,380 | -60 | -1.7% | 78,200 |
| 2006/05/18 | 3,320 | 3,450 | 3,210 | 3,440 | +70 | +2.1% | 96,300 |
| 2006/05/17 | 3,380 | 3,480 | 3,260 | 3,370 | -10 | -0.3% | 192,700 |
| 2006/05/16 | 3,680 | 3,760 | 3,380 | 3,380 | -500 | -12.9% | 139,500 |
| 2006/05/15 | 4,110 | 4,110 | 3,820 | 3,880 | -270 | -6.5% | 82,500 |
| 2006/05/12 | 4,080 | 4,170 | 4,030 | 4,150 | -20 | -0.5% | 26,200 |
| 2006/05/11 | 4,130 | 4,200 | 4,110 | 4,170 | +90 | +2.2% | 42,300 |
| 2006/05/10 | 4,150 | 4,170 | 4,030 | 4,080 | -60 | -1.4% | 40,000 |
| 2006/05/09 | 4,080 | 4,210 | 4,020 | 4,140 | +70 | +1.7% | 49,800 |
| 2006/05/08 | 4,000 | 4,080 | 3,990 | 4,070 | +90 | +2.3% | 40,700 |
| 2006/05/02 | 3,940 | 3,990 | 3,930 | 3,980 | +40 | +1% | 21,100 |
| 2006/05/01 | 3,970 | 3,990 | 3,920 | 3,940 | -10 | -0.3% | 36,900 |
| 2006/04/28 | 3,950 | 3,950 | 3,840 | 3,950 | +10 | +0.3% | 18,600 |
| 2006/04/27 | 3,940 | 3,970 | 3,870 | 3,940 | ±0 | ±0% | 30,400 |
| 2006/04/26 | 3,890 | 3,950 | 3,880 | 3,940 | +100 | +2.6% | 32,400 |
| 2006/04/25 | 3,830 | 3,950 | 3,830 | 3,840 | +10 | +0.3% | 26,400 |
4501～
4550
件表示中 / 6160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 | 433,500円 | +22.7% | +20.7% | 4.15% | 7.68倍 | 0.94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 |
| ミラースＨＤ | 49,900円 | +11.1% | +23.2% | 6.01% | 6.32倍 | 0.88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 | 422,500円 | +13.0% | +18.5% | 3.08% | 8.96倍 | 1.17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 |
| テーオーシー | 61,800円 | -5.9% | -43.7% | 1.62% | 35.97倍 | 0.56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 |
| Ｊ．Ｓ．Ｂ． | 268,500円 | +7.6% | +4.3% | 2.27% | 8.00倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
