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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 2,610 | 2,625 | 2,585 | 2,605 | +20 | +0.8% | 24,700 |
| 2005/06/29 | 2,585 | 2,600 | 2,555 | 2,585 | ±0 | ±0% | 19,700 |
| 2005/06/28 | 2,500 | 2,590 | 2,460 | 2,585 | +125 | +5.1% | 36,100 |
| 2005/06/27 | 2,425 | 2,540 | 2,425 | 2,460 | -6.7 | -0.3% | 15,400 |
| 2005/06/24 | 2,445.8 | 2,491.7 | 2,416.7 | 2,466.7 | -12.5 | -0.5% | 34,080 |
| 2005/06/23 | 2,445.8 | 2,500 | 2,445.8 | 2,479.2 | ±0 | ±0% | 15,840 |
| 2005/06/22 | 2,491.7 | 2,491.7 | 2,454.2 | 2,479.2 | -12.5 | -0.5% | 18,600 |
| 2005/06/21 | 2,454.2 | 2,500 | 2,450 | 2,491.7 | +16.7 | +0.7% | 7,320 |
| 2005/06/20 | 2,495.8 | 2,533.3 | 2,458.3 | 2,475 | -8.3 | -0.3% | 14,400 |
| 2005/06/17 | 2,470.8 | 2,495.8 | 2,466.7 | 2,483.3 | +12.5 | +0.5% | 11,880 |
| 2005/06/16 | 2,458.3 | 2,470.8 | 2,420.8 | 2,470.8 | -20.9 | -0.8% | 26,160 |
| 2005/06/15 | 2,462.5 | 2,491.7 | 2,433.3 | 2,491.7 | -25 | -1% | 30,480 |
| 2005/06/14 | 2,558.3 | 2,575 | 2,516.7 | 2,516.7 | -41.6 | -1.6% | 10,680 |
| 2005/06/13 | 2,583.3 | 2,600 | 2,550 | 2,558.3 | -16.7 | -0.6% | 24,360 |
| 2005/06/10 | 2,558.3 | 2,675 | 2,508.3 | 2,575 | +91.7 | +3.7% | 113,400 |
| 2005/06/09 | 2,370.8 | 2,500 | 2,370.8 | 2,483.3 | +120.8 | +5.1% | 71,760 |
| 2005/06/08 | 2,308.3 | 2,366.7 | 2,283.3 | 2,362.5 | +50 | +2.2% | 32,760 |
| 2005/06/07 | 2,300 | 2,312.5 | 2,275 | 2,312.5 | +16.7 | +0.7% | 16,920 |
| 2005/06/06 | 2,258.3 | 2,295.8 | 2,258.3 | 2,295.8 | ±0 | ±0% | 13,200 |
| 2005/06/03 | 2,320.8 | 2,320.8 | 2,270.8 | 2,295.8 | -8.4 | -0.4% | 9,840 |
| 2005/06/02 | 2,329.2 | 2,333.3 | 2,291.7 | 2,304.2 | -25 | -1.1% | 14,520 |
| 2005/06/01 | 2,283.3 | 2,329.2 | 2,270.8 | 2,329.2 | +50 | +2.2% | 20,280 |
| 2005/05/31 | 2,254.2 | 2,291.7 | 2,254.2 | 2,279.2 | +25 | +1.1% | 12,720 |
| 2005/05/30 | 2,245.8 | 2,287.5 | 2,233.3 | 2,254.2 | +8.4 | +0.4% | 11,520 |
| 2005/05/27 | 2,241.7 | 2,262.5 | 2,229.2 | 2,245.8 | +16.6 | +0.7% | 3,600 |
| 2005/05/26 | 2,250 | 2,254.2 | 2,200 | 2,229.2 | -25 | -1.1% | 6,120 |
| 2005/05/25 | 2,308.3 | 2,308.3 | 2,245.8 | 2,254.2 | -50 | -2.2% | 7,680 |
| 2005/05/24 | 2,279.2 | 2,304.2 | 2,250 | 2,304.2 | +91.7 | +4.1% | 26,520 |
| 2005/05/23 | 2,241.7 | 2,241.7 | 2,191.7 | 2,212.5 | +8.3 | +0.4% | 9,840 |
| 2005/05/20 | 2,233.3 | 2,250 | 2,166.7 | 2,204.2 | -29.1 | -1.3% | 9,240 |
| 2005/05/19 | 2,150 | 2,233.3 | 2,150 | 2,233.3 | +50 | +2.3% | 25,440 |
| 2005/05/18 | 2,216.7 | 2,250 | 2,183.3 | 2,183.3 | -66.7 | -3% | 14,520 |
| 2005/05/17 | 2,275 | 2,295.8 | 2,237.5 | 2,250 | -20.8 | -0.9% | 15,000 |
| 2005/05/16 | 2,308.3 | 2,308.3 | 2,258.3 | 2,270.8 | -41.7 | -1.8% | 13,680 |
| 2005/05/13 | 2,291.7 | 2,333.3 | 2,291.7 | 2,312.5 | +4.2 | +0.2% | 8,520 |
| 2005/05/12 | 2,329.2 | 2,329.2 | 2,304.2 | 2,308.3 | -20.9 | -0.9% | 4,080 |
| 2005/05/11 | 2,308.3 | 2,333.3 | 2,291.7 | 2,329.2 | ±0 | ±0% | 10,920 |
| 2005/05/10 | 2,333.3 | 2,337.5 | 2,320.8 | 2,329.2 | -8.3 | -0.4% | 6,960 |
| 2005/05/09 | 2,345.8 | 2,345.8 | 2,291.7 | 2,337.5 | +8.3 | +0.4% | 13,320 |
| 2005/05/06 | 2,325 | 2,333.3 | 2,300 | 2,329.2 | +29.2 | +1.3% | 9,000 |
| 2005/05/02 | 2,308.3 | 2,316.7 | 2,283.3 | 2,300 | -33.3 | -1.4% | 11,400 |
| 2005/04/28 | 2,308.3 | 2,354.2 | 2,300 | 2,333.3 | +20.8 | +0.9% | 59,400 |
| 2005/04/27 | 2,287.5 | 2,312.5 | 2,266.7 | 2,312.5 | +45.8 | +2% | 36,720 |
| 2005/04/26 | 2,208.3 | 2,266.7 | 2,208.3 | 2,266.7 | +62.5 | +2.8% | 39,960 |
| 2005/04/25 | 2,191.7 | 2,229.2 | 2,175 | 2,204.2 | +79.2 | +3.7% | 58,560 |
| 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 |
4901～
4950
件表示中 / 6309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 | 453,000円 | +16.1% | +16.4% | 4.64% | 6.53倍 | 0.95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 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97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 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35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 |
| テーオーシー | 68,500円 | +14.1% | +30.3% | 1.46% | 33.56倍 | 0.60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 |
| エリアリンク | 234,000円 | +5.3% | +7.8% | 2.05% | 17.39倍 | 2.22倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
市場注目の銘柄
チャート関連のコラム
