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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/09/14 | 3,720 | 3,750 | 3,530 | 3,560 | -160 | -4.3% | 38,800 |
| 2006/09/13 | 3,700 | 3,820 | 3,700 | 3,720 | -30 | -0.8% | 52,900 |
| 2006/09/12 | 3,700 | 3,770 | 3,650 | 3,750 | +200 | +5.6% | 74,000 |
| 2006/09/11 | 3,600 | 3,720 | 3,550 | 3,550 | -120 | -3.3% | 36,800 |
| 2006/09/08 | 3,650 | 3,750 | 3,650 | 3,670 | +20 | +0.5% | 44,300 |
| 2006/09/07 | 3,640 | 3,660 | 3,600 | 3,650 | -10 | -0.3% | 17,900 |
| 2006/09/06 | 3,670 | 3,680 | 3,590 | 3,660 | ±0 | ±0% | 32,500 |
| 2006/09/05 | 3,550 | 3,690 | 3,520 | 3,660 | +60 | +1.7% | 36,300 |
| 2006/09/04 | 3,610 | 3,640 | 3,570 | 3,600 | +40 | +1.1% | 23,400 |
| 2006/09/01 | 3,570 | 3,580 | 3,500 | 3,560 | -30 | -0.8% | 27,300 |
| 2006/08/31 | 3,630 | 3,650 | 3,520 | 3,590 | -60 | -1.6% | 50,700 |
| 2006/08/30 | 3,730 | 3,730 | 3,610 | 3,650 | -70 | -1.9% | 34,700 |
| 2006/08/29 | 3,720 | 3,770 | 3,660 | 3,720 | +100 | +2.8% | 19,500 |
| 2006/08/28 | 3,740 | 3,740 | 3,600 | 3,620 | -170 | -4.5% | 51,700 |
| 2006/08/25 | 3,740 | 3,840 | 3,730 | 3,790 | +100 | +2.7% | 35,200 |
| 2006/08/24 | 3,750 | 3,780 | 3,690 | 3,690 | -30 | -0.8% | 22,700 |
| 2006/08/23 | 3,770 | 3,840 | 3,660 | 3,720 | -60 | -1.6% | 44,500 |
4601～
4650
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 | 527,000円 | +16.1% | +16.4% | 3.98% | 7.60倍 | 1.11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 | 205,600円 | +75.7% | +37.3% | 0.00% | 21.69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 | 158,500円 | +2.1% | +9.8% | 2.52% | 18.38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 | 81,300円 | +14.1% | +30.3% | 1.23% | 39.85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
