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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 2,940 | 3,080 | 2,920 | 3,050 | +150 | +5.2% | 37,300 |
| 2006/06/09 | 2,890 | 2,950 | 2,790 | 2,900 | +40 | +1.4% | 89,900 |
| 2006/06/08 | 2,860 | 2,955 | 2,840 | 2,860 | -160 | -5.3% | 71,900 |
| 2006/06/07 | 3,070 | 3,200 | 2,985 | 3,020 | -150 | -4.7% | 56,900 |
| 2006/06/06 | 3,240 | 3,240 | 3,150 | 3,170 | -100 | -3.1% | 28,100 |
| 2006/06/05 | 3,290 | 3,340 | 3,230 | 3,270 | +10 | +0.3% | 40,300 |
| 2006/06/02 | 3,220 | 3,280 | 3,000 | 3,260 | -10 | -0.3% | 55,600 |
| 2006/06/01 | 3,380 | 3,410 | 3,220 | 3,270 | -90 | -2.7% | 54,700 |
| 2006/05/31 | 3,280 | 3,390 | 3,280 | 3,360 | -70 | -2% | 44,300 |
| 2006/05/30 | 3,560 | 3,560 | 3,420 | 3,430 | -80 | -2.3% | 39,400 |
| 2006/05/29 | 3,510 | 3,550 | 3,460 | 3,510 | +100 | +2.9% | 38,500 |
| 2006/05/26 | 3,470 | 3,470 | 3,360 | 3,410 | -10 | -0.3% | 24,000 |
| 2006/05/25 | 3,560 | 3,560 | 3,350 | 3,420 | -40 | -1.2% | 54,800 |
| 2006/05/24 | 3,440 | 3,530 | 3,410 | 3,460 | +70 | +2.1% | 60,100 |
| 2006/05/23 | 3,420 | 3,450 | 3,310 | 3,390 | -80 | -2.3% | 76,600 |
| 2006/05/22 | 3,480 | 3,570 | 3,450 | 3,470 | +90 | +2.7% | 78,500 |
| 2006/05/19 | 3,390 | 3,400 | 3,290 | 3,380 | -60 | -1.7% | 78,200 |
| 2006/05/18 | 3,320 | 3,450 | 3,210 | 3,440 | +70 | +2.1% | 96,300 |
| 2006/05/17 | 3,380 | 3,480 | 3,260 | 3,370 | -10 | -0.3% | 192,700 |
| 2006/05/16 | 3,680 | 3,760 | 3,380 | 3,380 | -500 | -12.9% | 139,500 |
| 2006/05/15 | 4,110 | 4,110 | 3,820 | 3,880 | -270 | -6.5% | 82,500 |
| 2006/05/12 | 4,080 | 4,170 | 4,030 | 4,150 | -20 | -0.5% | 26,200 |
| 2006/05/11 | 4,130 | 4,200 | 4,110 | 4,170 | +90 | +2.2% | 42,300 |
| 2006/05/10 | 4,150 | 4,170 | 4,030 | 4,080 | -60 | -1.4% | 40,000 |
| 2006/05/09 | 4,080 | 4,210 | 4,020 | 4,140 | +70 | +1.7% | 49,800 |
| 2006/05/08 | 4,000 | 4,080 | 3,990 | 4,070 | +90 | +2.3% | 40,700 |
| 2006/05/02 | 3,940 | 3,990 | 3,930 | 3,980 | +40 | +1% | 21,100 |
| 2006/05/01 | 3,970 | 3,990 | 3,920 | 3,940 | -10 | -0.3% | 36,900 |
| 2006/04/28 | 3,950 | 3,950 | 3,840 | 3,950 | +10 | +0.3% | 18,600 |
| 2006/04/27 | 3,940 | 3,970 | 3,870 | 3,940 | ±0 | ±0% | 30,400 |
| 2006/04/26 | 3,890 | 3,950 | 3,880 | 3,940 | +100 | +2.6% | 32,400 |
| 2006/04/25 | 3,830 | 3,950 | 3,830 | 3,840 | +10 | +0.3% | 26,400 |
| 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 |
4701～
4750
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 | 205,800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 | 158,700円 | +2.1% | +9.8% | 2.52% | 18.40倍 | 1.02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
