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 |
---|---|---|---|---|---|---|---|
2005/04/18 | 2,150 | 2,154.2 | 2,062.5 | 2,083.3 | -104.2 | -4.8% | 47,280 |
2005/04/15 | 2,204.2 | 2,216.7 | 2,187.5 | 2,187.5 | -41.7 | -1.9% | 15,120 |
2005/04/14 | 2,208.3 | 2,245.8 | 2,200 | 2,229.2 | -29.1 | -1.3% | 11,280 |
2005/04/13 | 2,279.2 | 2,283.3 | 2,250 | 2,258.3 | -20.9 | -0.9% | 12,720 |
2005/04/12 | 2,275 | 2,291.7 | 2,275 | 2,279.2 | -29.1 | -1.3% | 5,400 |
2005/04/11 | 2,312.5 | 2,316.7 | 2,287.5 | 2,308.3 | -12.5 | -0.5% | 15,000 |
2005/04/08 | 2,325 | 2,325 | 2,295.8 | 2,320.8 | -12.5 | -0.5% | 10,680 |
2005/04/07 | 2,333.3 | 2,333.3 | 2,295.8 | 2,333.3 | +4.1 | +0.2% | 13,200 |
2005/04/06 | 2,308.3 | 2,329.2 | 2,266.7 | 2,329.2 | -4.1 | -0.2% | 14,040 |
2005/04/05 | 2,320.8 | 2,333.3 | 2,308.3 | 2,333.3 | +12.5 | +0.5% | 14,640 |
2005/04/04 | 2,291.7 | 2,325 | 2,291.7 | 2,320.8 | +29.1 | +1.3% | 16,800 |
2005/04/01 | 2,225 | 2,291.7 | 2,225 | 2,291.7 | ±0 | ±0% | 5,400 |
2005/03/31 | 2,266.7 | 2,291.7 | 2,233.3 | 2,291.7 | +25 | +1.1% | 13,200 |
2005/03/30 | 2,241.7 | 2,275 | 2,208.3 | 2,266.7 | -8.3 | -0.4% | 16,080 |
2005/03/29 | 2,308.3 | 2,320.8 | 2,229.2 | 2,275 | -54.2 | -2.3% | 21,840 |
2005/03/28 | 2,333.3 | 2,333.3 | 2,283.3 | 2,329.2 | -25 | -1.1% | 29,400 |
2005/03/25 | 2,379.2 | 2,379.2 | 2,350 | 2,354.2 | -12.5 | -0.5% | 30,840 |
2005/03/24 | 2,358.3 | 2,379.2 | 2,358.3 | 2,366.7 | +8.4 | +0.4% | 42,600 |
2005/03/23 | 2,362.5 | 2,362.5 | 2,341.7 | 2,358.3 | +12.5 | +0.5% | 63,960 |
2005/03/22 | 2,333.3 | 2,370.8 | 2,329.2 | 2,345.8 | +70.8 | +3.1% | 58,680 |
2005/03/18 | 2,250 | 2,275 | 2,250 | 2,275 | +33.3 | +1.5% | 21,600 |
2005/03/17 | 2,241.7 | 2,283.3 | 2,233.3 | 2,241.7 | +16.7 | +0.8% | 70,920 |
2005/03/16 | 2,208.3 | 2,229.2 | 2,195.8 | 2,225 | +33.3 | +1.5% | 27,600 |
2005/03/15 | 2,170.8 | 2,208.3 | 2,170.8 | 2,191.7 | +25 | +1.2% | 20,520 |
2005/03/14 | 2,175 | 2,183.3 | 2,141.7 | 2,166.7 | +16.7 | +0.8% | 23,640 |
2005/03/11 | 2,125 | 2,162.5 | 2,125 | 2,150 | +25 | +1.2% | 34,920 |
2005/03/10 | 2,137.5 | 2,137.5 | 2,125 | 2,125 | -16.7 | -0.8% | 15,720 |
2005/03/09 | 2,133.3 | 2,187.5 | 2,116.7 | 2,141.7 | +8.4 | +0.4% | 56,880 |
2005/03/08 | 2,141.7 | 2,150 | 2,091.7 | 2,133.3 | +4.1 | +0.2% | 25,560 |
2005/03/07 | 2,129.2 | 2,145.8 | 2,120.8 | 2,129.2 | +4.2 | +0.2% | 17,040 |
2005/03/04 | 2,120.8 | 2,129.2 | 2,112.5 | 2,125 | -8.3 | -0.4% | 11,760 |
2005/03/03 | 2,133.3 | 2,166.7 | 2,125 | 2,133.3 | -25 | -1.2% | 18,120 |
2005/03/02 | 2,162.5 | 2,191.7 | 2,141.7 | 2,158.3 | +16.6 | +0.8% | 18,960 |
2005/03/01 | 2,137.5 | 2,150 | 2,137.5 | 2,141.7 | +4.2 | +0.2% | 24,120 |
2005/02/28 | 2,133.3 | 2,150 | 2,133.3 | 2,137.5 | +4.2 | +0.2% | 17,880 |
2005/02/25 | 2,145.8 | 2,150 | 2,125 | 2,133.3 | -4.2 | -0.2% | 24,960 |
2005/02/24 | 2,154.2 | 2,154.2 | 2,120.8 | 2,137.5 | +16.7 | +0.8% | 18,000 |
2005/02/23 | 2,125 | 2,141.7 | 2,112.5 | 2,120.8 | -8.4 | -0.4% | 22,680 |
2005/02/22 | 2,141.7 | 2,141.7 | 2,116.7 | 2,129.2 | -16.6 | -0.8% | 21,240 |
2005/02/21 | 2,108.3 | 2,150 | 2,104.2 | 2,145.8 | +37.5 | +1.8% | 54,600 |
2005/02/18 | 2,104.2 | 2,116.7 | 2,087.5 | 2,108.3 | ±0 | ±0% | 33,120 |
2005/02/17 | 2,116.7 | 2,133.3 | 2,095.8 | 2,108.3 | -37.5 | -1.7% | 31,680 |
2005/02/16 | 2,108.3 | 2,166.7 | 2,108.3 | 2,145.8 | +41.6 | +2% | 47,520 |
2005/02/15 | 2,104.2 | 2,116.7 | 2,087.5 | 2,104.2 | -29.1 | -1.4% | 31,800 |
2005/02/14 | 2,125 | 2,158.3 | 2,120.8 | 2,133.3 | -12.5 | -0.6% | 24,600 |
2005/02/10 | 2,145.8 | 2,162.5 | 2,125 | 2,145.8 | ±0 | ±0% | 25,560 |
2005/02/09 | 2,166.7 | 2,179.2 | 2,120.8 | 2,145.8 | -25 | -1.2% | 27,480 |
2005/02/08 | 2,162.5 | 2,191.7 | 2,162.5 | 2,170.8 | -25 | -1.1% | 12,360 |
2005/02/07 | 2,191.7 | 2,200 | 2,150 | 2,195.8 | -29.2 | -1.3% | 40,200 |
2005/02/04 | 2,225 | 2,229.2 | 2,166.7 | 2,225 | ±0 | ±0% | 37,320 |
4801~
4850
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 | 432,000円 | +22.7% | +20.7% | 4.17% | 7.66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 | 49,700円 | +11.1% | +23.2% | 6.04% | 6.30倍 | 0.87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 | 430,500円 | +13.0% | +18.5% | 3.02% | 9.13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 |
テーオーシー | 62,600円 | -5.9% | -43.7% | 1.60% | 36.44倍 | 0.57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. | 268,800円 | +7.6% | +4.3% | 2.27% | 8.01倍 | 1.52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