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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 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 |
| 2006/11/02 | 3,320 | 3,340 | 3,280 | 3,290 | -30 | -0.9% | 13,000 |
| 2006/11/01 | 3,350 | 3,350 | 3,300 | 3,320 | -20 | -0.6% | 14,100 |
| 2006/10/31 | 3,320 | 3,370 | 3,280 | 3,340 | +50 | +1.5% | 39,700 |
| 2006/10/30 | 3,280 | 3,370 | 3,270 | 3,290 | +50 | +1.5% | 81,900 |
| 2006/10/27 | 3,300 | 3,300 | 3,220 | 3,240 | -80 | -2.4% | 57,000 |
| 2006/10/26 | 3,330 | 3,340 | 3,280 | 3,320 | -30 | -0.9% | 46,600 |
| 2006/10/25 | 3,560 | 3,560 | 3,320 | 3,350 | -140 | -4% | 53,700 |
| 2006/10/24 | 3,500 | 3,560 | 3,460 | 3,490 | +40 | +1.2% | 60,300 |
| 2006/10/23 | 3,380 | 3,450 | 3,330 | 3,450 | +20 | +0.6% | 14,800 |
| 2006/10/20 | 3,420 | 3,430 | 3,380 | 3,430 | +20 | +0.6% | 15,600 |
| 2006/10/19 | 3,440 | 3,440 | 3,380 | 3,410 | -20 | -0.6% | 18,800 |
| 2006/10/18 | 3,450 | 3,460 | 3,370 | 3,430 | -10 | -0.3% | 14,700 |
| 2006/10/17 | 3,450 | 3,470 | 3,410 | 3,440 | -40 | -1.1% | 21,600 |
| 2006/10/16 | 3,480 | 3,500 | 3,430 | 3,480 | +90 | +2.7% | 31,100 |
| 2006/10/13 | 3,250 | 3,390 | 3,250 | 3,390 | +140 | +4.3% | 26,400 |
| 2006/10/12 | 3,240 | 3,310 | 3,230 | 3,250 | -40 | -1.2% | 29,100 |
| 2006/10/11 | 3,370 | 3,390 | 3,270 | 3,290 | -130 | -3.8% | 21,900 |
| 2006/10/10 | 3,470 | 3,480 | 3,390 | 3,420 | -100 | -2.8% | 34,800 |
| 2006/10/06 | 3,480 | 3,540 | 3,430 | 3,520 | +30 | +0.9% | 37,200 |
| 2006/10/05 | 3,440 | 3,490 | 3,430 | 3,490 | +50 | +1.5% | 23,400 |
| 2006/10/04 | 3,500 | 3,500 | 3,400 | 3,440 | -70 | -2% | 32,800 |
| 2006/10/03 | 3,550 | 3,590 | 3,480 | 3,510 | -90 | -2.5% | 33,400 |
| 2006/10/02 | 3,550 | 3,600 | 3,540 | 3,600 | +40 | +1.1% | 13,100 |
| 2006/09/29 | 3,570 | 3,600 | 3,470 | 3,560 | ±0 | ±0% | 46,400 |
| 2006/09/28 | 3,470 | 3,590 | 3,440 | 3,560 | +90 | +2.6% | 37,200 |
| 2006/09/27 | 3,520 | 3,520 | 3,380 | 3,470 | +60 | +1.8% | 44,100 |
| 2006/09/26 | 3,550 | 3,560 | 3,380 | 3,410 | ±0 | ±0% | 38,500 |
| 2006/09/25 | 3,430 | 3,440 | 3,350 | 3,410 | +20 | +0.6% | 47,900 |
| 2006/09/22 | 3,290 | 3,420 | 3,290 | 3,390 | +130 | +4% | 50,200 |
| 2006/09/21 | 3,410 | 3,430 | 3,180 | 3,260 | -200 | -5.8% | 107,200 |
| 2006/09/20 | 3,450 | 3,480 | 3,420 | 3,460 | -10 | -0.3% | 25,000 |
| 2006/09/19 | 3,540 | 3,600 | 3,450 | 3,470 | -120 | -3.3% | 51,900 |
| 2006/09/15 | 3,520 | 3,590 | 3,420 | 3,590 | +30 | +0.8% | 38,600 |
4551～
4600
件表示中 / 6309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 | 453,000円 | +16.1% | +16.4% | 4.64% | 6.53倍 | 0.95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 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19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 | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35倍 | 0.96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 | 68,500円 | +14.1% | +30.3% | 1.46% | 33.56倍 | 0.60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 |
| エリアリンク | 234,000円 | +5.3% | +7.8% | 2.05% | 17.39倍 | 2.22倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
市場注目の銘柄
チャート関連のコラム
