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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 2,141.7 | 2,141.7 | 2,100 | 2,125 | +50 | +2.4% | 15,360 |
| 2005/04/21 | 2,058.3 | 2,100 | 2,058.3 | 2,075 | -50 | -2.4% | 27,240 |
| 2005/04/20 | 2,108.3 | 2,141.7 | 2,095.8 | 2,125 | +75 | +3.7% | 25,680 |
| 2005/04/19 | 2,050 | 2,062.5 | 2,029.2 | 2,050 | -33.3 | -1.6% | 59,400 |
| 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 |
4901～
4950
件表示中 / 6264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 | 424,000円 | +22.7% | +20.7% | 4.25% | 7.52倍 | 0.91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 |
| 京阪神ビ | 150,200円 | +2.0% | -0.9% | 2.66% | 16.97倍 | 0.96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 |
| ミラースＨＤ | 49,400円 | +11.1% | +23.2% | 6.07% | 6.27倍 | 0.86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 |
| ミガロＨＤ | 204,800円 | +19.5% | +2.8% | 0.68% | 45.83倍 | 5.41倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| テーオーシー | 63,100円 | -5.9% | -43.7% | 1.58% | 34.79倍 | 0.54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
