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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 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 |
4751～
4800
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 | 529,000円 | +16.1% | +16.4% | 3.97% | 7.63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 | 205,000円 | +75.7% | +37.3% | 0.00% | 21.63倍 | 1.88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． | 396,000円 | +8.6% | +3.4% | 2.65% | 15.27倍 | 2.02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 | 157,900円 | +2.1% | +9.8% | 2.53% | 18.31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 | 80,100円 | +14.1% | +30.3% | 1.25% | 39.26倍 | 0.71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
