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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 3,940 | 3,950 | 3,720 | 3,830 | -150 | -3.8% | 62,400 |
| 2006/04/21 | 4,040 | 4,070 | 3,950 | 3,980 | -70 | -1.7% | 31,300 |
| 2006/04/20 | 4,020 | 4,070 | 4,000 | 4,050 | +40 | +1% | 26,900 |
| 2006/04/19 | 4,000 | 4,030 | 3,990 | 4,010 | +60 | +1.5% | 16,000 |
| 2006/04/18 | 3,940 | 3,980 | 3,930 | 3,950 | +40 | +1% | 18,200 |
| 2006/04/17 | 4,060 | 4,060 | 3,900 | 3,910 | -120 | -3% | 21,000 |
| 2006/04/14 | 4,020 | 4,040 | 3,980 | 4,030 | +60 | +1.5% | 11,800 |
| 2006/04/13 | 4,000 | 4,020 | 3,950 | 3,970 | -30 | -0.8% | 23,800 |
| 2006/04/12 | 4,000 | 4,060 | 3,990 | 4,000 | +20 | +0.5% | 25,700 |
| 2006/04/11 | 3,970 | 4,050 | 3,890 | 3,980 | -80 | -2% | 43,700 |
| 2006/04/10 | 3,860 | 4,090 | 3,850 | 4,060 | +200 | +5.2% | 81,300 |
| 2006/04/07 | 3,840 | 3,880 | 3,790 | 3,860 | +30 | +0.8% | 27,400 |
| 2006/04/06 | 3,820 | 3,850 | 3,750 | 3,830 | +60 | +1.6% | 25,100 |
| 2006/04/05 | 3,880 | 3,900 | 3,710 | 3,770 | -60 | -1.6% | 23,000 |
| 2006/04/04 | 3,770 | 3,880 | 3,760 | 3,830 | +80 | +2.1% | 27,100 |
| 2006/04/03 | 3,730 | 3,780 | 3,730 | 3,750 | +20 | +0.5% | 17,200 |
| 2006/03/31 | 3,730 | 3,760 | 3,700 | 3,730 | -20 | -0.5% | 12,500 |
| 2006/03/30 | 3,760 | 3,760 | 3,700 | 3,750 | +10 | +0.3% | 14,000 |
| 2006/03/29 | 3,670 | 3,740 | 3,640 | 3,740 | +40 | +1.1% | 12,500 |
| 2006/03/28 | 3,670 | 3,720 | 3,650 | 3,700 | -80 | -2.1% | 25,600 |
| 2006/03/27 | 3,790 | 3,800 | 3,750 | 3,780 | +90 | +2.4% | 27,700 |
| 2006/03/24 | 3,810 | 3,820 | 3,670 | 3,690 | -70 | -1.9% | 22,300 |
| 2006/03/23 | 3,800 | 3,830 | 3,760 | 3,760 | +10 | +0.3% | 14,300 |
| 2006/03/22 | 3,730 | 3,790 | 3,730 | 3,750 | +20 | +0.5% | 13,000 |
| 2006/03/20 | 3,740 | 3,780 | 3,680 | 3,730 | +90 | +2.5% | 19,100 |
| 2006/03/17 | 3,610 | 3,730 | 3,550 | 3,640 | +30 | +0.8% | 27,300 |
| 2006/03/16 | 3,710 | 3,790 | 3,550 | 3,610 | -150 | -4% | 40,500 |
| 2006/03/15 | 3,820 | 3,830 | 3,740 | 3,760 | -60 | -1.6% | 15,600 |
| 2006/03/14 | 3,870 | 3,870 | 3,780 | 3,820 | -50 | -1.3% | 13,100 |
| 2006/03/13 | 3,890 | 3,890 | 3,820 | 3,870 | +100 | +2.7% | 13,300 |
| 2006/03/10 | 3,750 | 3,960 | 3,710 | 3,770 | +40 | +1.1% | 49,300 |
| 2006/03/09 | 3,580 | 3,780 | 3,580 | 3,730 | +110 | +3% | 33,300 |
| 2006/03/08 | 3,580 | 3,660 | 3,500 | 3,620 | -10 | -0.3% | 41,700 |
| 2006/03/07 | 3,680 | 3,800 | 3,610 | 3,630 | -50 | -1.4% | 21,700 |
| 2006/03/06 | 3,640 | 3,680 | 3,580 | 3,680 | -50 | -1.3% | 28,600 |
| 2006/03/03 | 3,730 | 3,840 | 3,640 | 3,730 | -50 | -1.3% | 99,800 |
| 2006/03/02 | 3,720 | 3,860 | 3,720 | 3,780 | +40 | +1.1% | 64,400 |
| 2006/03/01 | 3,790 | 3,830 | 3,710 | 3,740 | -70 | -1.8% | 63,600 |
| 2006/02/28 | 3,840 | 3,860 | 3,760 | 3,810 | -80 | -2.1% | 134,100 |
| 2006/02/27 | 3,590 | 3,890 | 3,550 | 3,890 | +500 | +14.7% | 283,600 |
| 2006/02/24 | 3,380 | 3,420 | 3,310 | 3,390 | +100 | +3% | 25,000 |
| 2006/02/23 | 3,210 | 3,360 | 3,210 | 3,290 | +80 | +2.5% | 28,400 |
| 2006/02/22 | 3,190 | 3,280 | 3,180 | 3,210 | ±0 | ±0% | 44,000 |
| 2006/02/21 | 3,140 | 3,210 | 3,040 | 3,210 | +255 | +8.6% | 29,100 |
| 2006/02/20 | 3,190 | 3,190 | 2,890 | 2,955 | -255 | -7.9% | 87,900 |
| 2006/02/17 | 3,350 | 3,400 | 3,190 | 3,210 | -90 | -2.7% | 52,700 |
| 2006/02/16 | 3,160 | 3,440 | 3,120 | 3,300 | +90 | +2.8% | 88,100 |
| 2006/02/15 | 3,290 | 3,360 | 3,140 | 3,210 | -100 | -3% | 70,500 |
| 2006/02/14 | 3,250 | 3,460 | 3,090 | 3,310 | +60 | +1.8% | 63,200 |
| 2006/02/13 | 3,380 | 3,430 | 3,250 | 3,250 | -170 | -5% | 35,700 |
4551～
4600
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 | 431,500円 | +22.7% | +20.7% | 4.17% | 7.65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 |
| ミラースＨＤ | 50,000円 | +11.1% | +23.2% | 6.00% | 6.34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 | 426,000円 | +13.0% | +18.5% | 3.05% | 9.03倍 | 1.18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 | 61,900円 | -5.9% | -43.7% | 1.62% | 36.03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． | 269,100円 | +7.6% | +4.3% | 2.27% | 8.02倍 | 1.53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
