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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 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 |
| 2006/12/01 | 3,120 | 3,170 | 3,070 | 3,090 | -30 | -1% | 34,700 |
| 2006/11/30 | 3,120 | 3,140 | 3,050 | 3,120 | +40 | +1.3% | 36,400 |
| 2006/11/29 | 3,000 | 3,090 | 3,000 | 3,080 | +85 | +2.8% | 68,200 |
| 2006/11/28 | 2,885 | 3,040 | 2,880 | 2,995 | +95 | +3.3% | 40,700 |
| 2006/11/27 | 2,860 | 2,915 | 2,830 | 2,900 | +35 | +1.2% | 41,300 |
| 2006/11/24 | 2,905 | 2,930 | 2,815 | 2,865 | ±0 | ±0% | 23,200 |
| 2006/11/22 | 2,735 | 2,865 | 2,730 | 2,865 | +110 | +4% | 32,300 |
| 2006/11/21 | 2,780 | 2,780 | 2,730 | 2,755 | -50 | -1.8% | 29,100 |
| 2006/11/20 | 2,850 | 2,880 | 2,770 | 2,805 | -140 | -4.8% | 57,200 |
| 2006/11/17 | 3,010 | 3,010 | 2,925 | 2,945 | -55 | -1.8% | 35,500 |
| 2006/11/16 | 3,020 | 3,040 | 2,995 | 3,000 | +15 | +0.5% | 29,300 |
| 2006/11/15 | 3,170 | 3,170 | 2,960 | 2,985 | -105 | -3.4% | 47,900 |
| 2006/11/14 | 3,050 | 3,130 | 3,010 | 3,090 | +110 | +3.7% | 42,700 |
| 2006/11/13 | 3,020 | 3,050 | 2,930 | 2,980 | -40 | -1.3% | 32,400 |
| 2006/11/10 | 3,060 | 3,120 | 3,010 | 3,020 | -60 | -1.9% | 52,500 |
| 2006/11/09 | 3,210 | 3,230 | 3,060 | 3,080 | -90 | -2.8% | 30,600 |
| 2006/11/08 | 3,320 | 3,320 | 3,150 | 3,170 | -150 | -4.5% | 43,100 |
| 2006/11/07 | 3,350 | 3,350 | 3,280 | 3,320 | +50 | +1.5% | 16,400 |
| 2006/11/06 | 3,340 | 3,340 | 3,250 | 3,270 | -20 | -0.6% | 23,000 |
4551～
4600
件表示中 / 6342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% | 7.59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 |
| ＴＫＰ | 205,800円 | +75.7% | +37.3% | 0.00% | 21.71倍 | 1.89倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| Ｊ．Ｓ．Ｂ． | 399,000円 | +8.6% | +3.4% | 2.63% | 15.39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 |
| 京阪神ビ | 158,600円 | +2.1% | +9.8% | 2.52% | 18.39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 | 81,200円 | +14.1% | +30.3% | 1.23% | 39.80倍 | 0.72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
