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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 3,550 | 3,580 | 3,320 | 3,420 | -100 | -2.8% | 32,800 |
| 2006/02/09 | 3,600 | 3,640 | 3,520 | 3,520 | -50 | -1.4% | 18,200 |
| 2006/02/08 | 3,700 | 3,720 | 3,570 | 3,570 | -200 | -5.3% | 27,000 |
| 2006/02/07 | 3,690 | 3,770 | 3,680 | 3,770 | +130 | +3.6% | 39,300 |
| 2006/02/06 | 3,600 | 3,640 | 3,520 | 3,640 | +50 | +1.4% | 30,300 |
| 2006/02/03 | 3,510 | 3,630 | 3,510 | 3,590 | -70 | -1.9% | 37,100 |
| 2006/02/02 | 3,490 | 3,670 | 3,490 | 3,660 | +210 | +6.1% | 43,900 |
| 2006/02/01 | 3,550 | 3,620 | 3,450 | 3,450 | -200 | -5.5% | 54,800 |
| 2006/01/31 | 3,700 | 3,700 | 3,600 | 3,650 | -40 | -1.1% | 24,000 |
| 2006/01/30 | 3,610 | 3,750 | 3,500 | 3,690 | +80 | +2.2% | 50,400 |
| 2006/01/27 | 3,550 | 3,650 | 3,530 | 3,610 | +80 | +2.3% | 81,800 |
| 2006/01/26 | 3,450 | 3,550 | 3,440 | 3,530 | +120 | +3.5% | 81,200 |
| 2006/01/25 | 3,390 | 3,440 | 3,370 | 3,410 | +220 | +6.9% | 70,700 |
| 2006/01/24 | 3,020 | 3,280 | 3,020 | 3,190 | +120 | +3.9% | 56,800 |
| 2006/01/23 | 3,150 | 3,200 | 3,060 | 3,070 | -240 | -7.3% | 71,200 |
| 2006/01/20 | 3,260 | 3,340 | 3,240 | 3,310 | +210 | +6.8% | 110,700 |
| 2006/01/19 | 2,910 | 3,150 | 2,880 | 3,100 | +110 | +3.7% | 98,100 |
| 2006/01/18 | 3,060 | 3,090 | 2,850 | 2,990 | -120 | -3.9% | 65,200 |
| 2006/01/17 | 3,300 | 3,340 | 3,000 | 3,110 | -230 | -6.9% | 72,200 |
| 2006/01/16 | 3,320 | 3,360 | 3,310 | 3,340 | +20 | +0.6% | 31,600 |
| 2006/01/13 | 3,340 | 3,370 | 3,310 | 3,320 | -50 | -1.5% | 43,500 |
| 2006/01/12 | 3,350 | 3,370 | 3,310 | 3,370 | +120 | +3.7% | 67,200 |
| 2006/01/11 | 3,230 | 3,270 | 3,210 | 3,250 | +40 | +1.2% | 39,100 |
| 2006/01/10 | 3,280 | 3,290 | 3,210 | 3,210 | -20 | -0.6% | 43,900 |
| 2006/01/06 | 3,300 | 3,330 | 3,230 | 3,230 | -20 | -0.6% | 54,900 |
| 2006/01/05 | 3,350 | 3,350 | 3,220 | 3,250 | -100 | -3% | 65,700 |
| 2006/01/04 | 3,360 | 3,420 | 3,330 | 3,350 | -40 | -1.2% | 16,700 |
| 2005/12/30 | 3,410 | 3,430 | 3,370 | 3,390 | -70 | -2% | 19,300 |
| 2005/12/29 | 3,490 | 3,500 | 3,420 | 3,460 | -50 | -1.4% | 17,000 |
| 2005/12/28 | 3,450 | 3,530 | 3,420 | 3,510 | +10 | +0.3% | 22,600 |
| 2005/12/27 | 3,530 | 3,530 | 3,470 | 3,500 | -30 | -0.8% | 16,400 |
| 2005/12/26 | 3,490 | 3,560 | 3,430 | 3,530 | +60 | +1.7% | 26,200 |
| 2005/12/22 | 3,500 | 3,530 | 3,380 | 3,470 | -120 | -3.3% | 39,200 |
| 2005/12/21 | 3,510 | 3,610 | 3,480 | 3,590 | +150 | +4.4% | 76,700 |
| 2005/12/20 | 3,350 | 3,460 | 3,310 | 3,440 | +130 | +3.9% | 76,200 |
| 2005/12/19 | 3,280 | 3,340 | 3,250 | 3,310 | +20 | +0.6% | 42,300 |
| 2005/12/16 | 3,280 | 3,330 | 3,240 | 3,290 | +10 | +0.3% | 26,600 |
| 2005/12/15 | 3,290 | 3,330 | 3,260 | 3,280 | ±0 | ±0% | 20,900 |
| 2005/12/14 | 3,370 | 3,370 | 3,250 | 3,280 | -50 | -1.5% | 38,800 |
| 2005/12/13 | 3,380 | 3,400 | 3,320 | 3,330 | -10 | -0.3% | 64,500 |
| 2005/12/12 | 3,340 | 3,430 | 3,310 | 3,340 | -20 | -0.6% | 62,900 |
| 2005/12/09 | 3,310 | 3,360 | 3,270 | 3,360 | +70 | +2.1% | 56,000 |
| 2005/12/08 | 3,350 | 3,350 | 3,260 | 3,290 | -70 | -2.1% | 70,400 |
| 2005/12/07 | 3,560 | 3,580 | 3,280 | 3,360 | -250 | -6.9% | 259,700 |
| 2005/12/06 | 3,800 | 3,810 | 3,560 | 3,610 | -140 | -3.7% | 126,600 |
| 2005/12/05 | 3,640 | 3,840 | 3,600 | 3,750 | +210 | +5.9% | 218,800 |
| 2005/12/02 | 3,320 | 3,600 | 3,310 | 3,540 | +290 | +8.9% | 122,200 |
| 2005/12/01 | 3,180 | 3,250 | 3,180 | 3,250 | +90 | +2.8% | 18,000 |
| 2005/11/30 | 3,110 | 3,190 | 3,110 | 3,160 | +10 | +0.3% | 28,500 |
| 2005/11/29 | 3,110 | 3,160 | 3,100 | 3,150 | +10 | +0.3% | 58,900 |
4601～
4650
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 | 432,500円 | +22.7% | +20.7% | 4.16% | 7.67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 | 423,000円 | +13.0% | +18.5% | 3.07% | 8.97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 | 61,900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
