エスエルディーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 900 | 914 | 900 | 901 | -1 | -0.1% | 1,600 |
| 2025/03/04 | 918 | 928 | 900 | 902 | -16 | -1.7% | 4,000 |
| 2025/03/03 | 903 | 918 | 898 | 918 | +15 | +1.7% | 3,700 |
| 2025/02/28 | 905 | 907 | 898 | 903 | -2 | -0.2% | 4,500 |
| 2025/02/27 | 919 | 930 | 905 | 905 | -59 | -6.1% | 27,300 |
| 2025/02/26 | 955 | 965 | 953 | 964 | +9 | +0.9% | 13,500 |
| 2025/02/25 | 970 | 970 | 955 | 955 | -19 | -2% | 11,800 |
| 2025/02/21 | 972 | 984 | 968 | 974 | -10 | -1% | 5,300 |
| 2025/02/20 | 983 | 987 | 981 | 984 | ±0 | ±0% | 4,100 |
| 2025/02/19 | 986 | 987 | 984 | 984 | -2 | -0.2% | 1,800 |
| 2025/02/18 | 977 | 986 | 977 | 986 | +4 | +0.4% | 1,200 |
| 2025/02/17 | 987 | 988 | 976 | 982 | -6 | -0.6% | 2,200 |
| 2025/02/14 | 988 | 992 | 988 | 988 | ±0 | ±0% | 2,200 |
| 2025/02/13 | 985 | 989 | 984 | 988 | +1 | +0.1% | 4,500 |
| 2025/02/12 | 997 | 997 | 987 | 987 | ±0 | ±0% | 1,400 |
| 2025/02/10 | 1,000 | 1,000 | 986 | 987 | -12 | -1.2% | 3,600 |
| 2025/02/07 | 984 | 999 | 982 | 999 | +4 | +0.4% | 3,000 |
| 2025/02/06 | 965 | 995 | 965 | 995 | +30 | +3.1% | 2,900 |
| 2025/02/05 | 968 | 969 | 950 | 965 | -5 | -0.5% | 8,700 |
| 2025/02/04 | 984 | 984 | 970 | 970 | -14 | -1.4% | 6,100 |
| 2025/02/03 | 990 | 994 | 984 | 984 | -6 | -0.6% | 6,700 |
| 2025/01/31 | 1,001 | 1,001 | 990 | 990 | -5 | -0.5% | 3,200 |
| 2025/01/30 | 1,001 | 1,005 | 994 | 995 | -13 | -1.3% | 3,000 |
| 2025/01/29 | 999 | 1,010 | 997 | 1,008 | +9 | +0.9% | 3,400 |
| 2025/01/28 | 998 | 1,003 | 996 | 999 | +1 | +0.1% | 3,200 |
| 2025/01/27 | 1,005 | 1,010 | 996 | 998 | +2 | +0.2% | 4,100 |
| 2025/01/24 | 1,003 | 1,003 | 992 | 996 | -7 | -0.7% | 5,000 |
| 2025/01/23 | 1,013 | 1,015 | 1,003 | 1,003 | -1 | -0.1% | 1,800 |
| 2025/01/22 | 1,022 | 1,022 | 1,000 | 1,004 | -21 | -2% | 3,300 |
| 2025/01/21 | 1,010 | 1,025 | 999 | 1,025 | +16 | +1.6% | 7,900 |
| 2025/01/20 | 1,013 | 1,031 | 1,005 | 1,009 | -4 | -0.4% | 7,200 |
| 2025/01/17 | 1,023 | 1,023 | 1,013 | 1,013 | -3 | -0.3% | 1,400 |
| 2025/01/16 | 1,028 | 1,028 | 1,016 | 1,016 | +2 | +0.2% | 3,200 |
| 2025/01/15 | 999 | 1,037 | 998 | 1,014 | -45 | -4.2% | 18,800 |
| 2025/01/14 | 1,044 | 1,059 | 1,026 | 1,059 | +34 | +3.3% | 13,300 |
| 2025/01/10 | 1,023 | 1,040 | 1,023 | 1,025 | +2 | +0.2% | 2,800 |
| 2025/01/09 | 1,001 | 1,030 | 1,001 | 1,023 | +13 | +1.3% | 5,200 |
| 2025/01/08 | 1,029 | 1,031 | 999 | 1,010 | -24 | -2.3% | 10,300 |
| 2025/01/07 | 1,000 | 1,037 | 1,000 | 1,034 | +35 | +3.5% | 9,300 |
| 2025/01/06 | 979 | 999 | 979 | 999 | +23 | +2.4% | 5,900 |
| 2024/12/30 | 962 | 976 | 962 | 976 | +14 | +1.5% | 3,100 |
| 2024/12/27 | 955 | 968 | 952 | 962 | +10 | +1.1% | 3,600 |
| 2024/12/26 | 940 | 954 | 940 | 952 | +9 | +1% | 5,300 |
| 2024/12/25 | 939 | 943 | 936 | 943 | +3 | +0.3% | 4,000 |
| 2024/12/24 | 939 | 946 | 939 | 940 | +1 | +0.1% | 3,200 |
| 2024/12/23 | 945 | 945 | 939 | 939 | -5 | -0.5% | 1,100 |
| 2024/12/20 | 936 | 944 | 936 | 944 | +12 | +1.3% | 2,800 |
| 2024/12/19 | 931 | 938 | 931 | 932 | -12 | -1.3% | 2,800 |
| 2024/12/18 | 944 | 944 | 933 | 944 | +4 | +0.4% | 2,700 |
| 2024/12/17 | 943 | 943 | 937 | 940 | +2 | +0.2% | 7,300 |
51～
100
件表示中 / 2484件
類似銘柄と比較する
現在ご覧いただいている「エスエルディー」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 |
|---|---|---|---|---|---|---|---|---|
| エスエルディー | 88,500円 | +4.4% | +49.3% | 0.00% | 7.92倍 | -4.12倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
| ペットゴー | 76,700円 | -17.6% | - | 0.00% | - | 1.17倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＨＣ等へ拡大。自社ブランド育成注力 |
| ＣＡＰＩＴＡ | 35,000円 | -25.7% | +39.1% | 1.71% | 28.67倍 | 0.82倍 |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営。自転車小売店「コギー」、ビル賃貸等の不動産も |
| エコノス | - | +2.8% | +8.9% | - | - | - |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
| 光 貴 | 510,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
