エストラストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,198 | 1,200 | 1,193 | 1,198 | +1 | +0.1% | 11,800 |
| 2025/08/21 | 1,198 | 1,202 | 1,197 | 1,197 | ±0 | ±0% | 3,100 |
| 2025/08/20 | 1,197 | 1,201 | 1,195 | 1,197 | -5 | -0.4% | 10,100 |
| 2025/08/19 | 1,200 | 1,204 | 1,200 | 1,202 | -2 | -0.2% | 2,500 |
| 2025/08/18 | 1,204 | 1,212 | 1,196 | 1,204 | +2 | +0.2% | 10,400 |
| 2025/08/15 | 1,198 | 1,203 | 1,198 | 1,202 | +4 | +0.3% | 4,200 |
| 2025/08/14 | 1,198 | 1,201 | 1,197 | 1,198 | -12 | -1% | 6,900 |
| 2025/08/13 | 1,203 | 1,210 | 1,199 | 1,210 | +7 | +0.6% | 15,500 |
| 2025/08/12 | 1,204 | 1,210 | 1,202 | 1,203 | ±0 | ±0% | 5,900 |
| 2025/08/08 | 1,205 | 1,210 | 1,203 | 1,203 | -1 | -0.1% | 3,100 |
| 2025/08/07 | 1,207 | 1,208 | 1,202 | 1,204 | -3 | -0.2% | 5,800 |
| 2025/08/06 | 1,196 | 1,210 | 1,193 | 1,207 | +12 | +1% | 4,600 |
| 2025/08/05 | 1,197 | 1,200 | 1,193 | 1,195 | -2 | -0.2% | 4,200 |
| 2025/08/04 | 1,198 | 1,205 | 1,194 | 1,197 | -21 | -1.7% | 17,800 |
| 2025/08/01 | 1,210 | 1,218 | 1,208 | 1,218 | +4 | +0.3% | 3,500 |
| 2025/07/31 | 1,218 | 1,219 | 1,206 | 1,214 | -4 | -0.3% | 3,300 |
| 2025/07/30 | 1,203 | 1,220 | 1,197 | 1,218 | +12 | +1% | 10,300 |
| 2025/07/29 | 1,210 | 1,211 | 1,200 | 1,206 | -4 | -0.3% | 7,300 |
| 2025/07/28 | 1,182 | 1,214 | 1,182 | 1,210 | +28 | +2.4% | 22,400 |
| 2025/07/25 | 1,181 | 1,185 | 1,178 | 1,182 | +1 | +0.1% | 4,000 |
| 2025/07/24 | 1,183 | 1,187 | 1,175 | 1,181 | -2 | -0.2% | 12,200 |
| 2025/07/23 | 1,180 | 1,185 | 1,176 | 1,183 | +6 | +0.5% | 7,100 |
| 2025/07/22 | 1,173 | 1,187 | 1,173 | 1,177 | +4 | +0.3% | 12,000 |
| 2025/07/18 | 1,176 | 1,180 | 1,173 | 1,173 | -4 | -0.3% | 11,200 |
| 2025/07/17 | 1,188 | 1,190 | 1,175 | 1,177 | -9 | -0.8% | 19,900 |
| 2025/07/16 | 1,170 | 1,186 | 1,169 | 1,186 | +15 | +1.3% | 32,600 |
| 2025/07/15 | 1,190 | 1,194 | 1,170 | 1,171 | -30 | -2.5% | 67,100 |
| 2025/07/14 | 1,166 | 1,203 | 1,130 | 1,201 | +196 | +19.5% | 218,400 |
| 2025/07/11 | 1,010 | 1,015 | 1,005 | 1,005 | +3 | +0.3% | 10,200 |
| 2025/07/10 | 989 | 1,002 | 982 | 1,002 | +11 | +1.1% | 2,200 |
| 2025/07/09 | 985 | 991 | 975 | 991 | +6 | +0.6% | 1,700 |
| 2025/07/08 | 960 | 985 | 960 | 985 | +30 | +3.1% | 4,600 |
| 2025/07/07 | 956 | 965 | 952 | 955 | -4 | -0.4% | 3,400 |
| 2025/07/04 | 951 | 964 | 951 | 959 | +15 | +1.6% | 3,400 |
| 2025/07/03 | 940 | 949 | 940 | 944 | +2 | +0.2% | 2,400 |
| 2025/07/02 | 946 | 949 | 942 | 942 | -5 | -0.5% | 5,300 |
| 2025/07/01 | 959 | 959 | 947 | 947 | -13 | -1.4% | 8,200 |
| 2025/06/30 | 963 | 969 | 960 | 960 | -3 | -0.3% | 5,000 |
| 2025/06/27 | 981 | 984 | 963 | 963 | -18 | -1.8% | 4,500 |
| 2025/06/26 | 983 | 984 | 979 | 981 | -1 | -0.1% | 2,300 |
| 2025/06/25 | 980 | 982 | 965 | 982 | +10 | +1% | 900 |
| 2025/06/24 | 962 | 978 | 962 | 972 | +10 | +1% | 2,200 |
| 2025/06/23 | 976 | 976 | 960 | 962 | -22 | -2.2% | 11,700 |
| 2025/06/20 | 990 | 990 | 984 | 984 | -7 | -0.7% | 1,700 |
| 2025/06/19 | 996 | 1,003 | 991 | 991 | -6 | -0.6% | 1,900 |
| 2025/06/18 | 997 | 997 | 996 | 997 | +1 | +0.1% | 1,100 |
| 2025/06/17 | 1,000 | 1,004 | 996 | 996 | -4 | -0.4% | 900 |
| 2025/06/16 | 986 | 1,000 | 986 | 1,000 | +10 | +1% | 3,900 |
| 2025/06/13 | 1,031 | 1,031 | 968 | 990 | -44 | -4.3% | 12,200 |
| 2025/06/12 | 1,028 | 1,034 | 1,028 | 1,034 | +3 | +0.3% | 2,900 |
1～
50
件表示中 / 3116件
類似銘柄と比較する
現在ご覧いただいている「エストラスト」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 |
|---|---|---|---|---|---|---|---|---|
| エストラスト | 119,800円 | +9.3% | -1.6% | 2.34% | 5.58倍 | 0.76倍 |
|
山口県内首位のマンション開発業者。福岡など九州へ攻勢。１７年ＴＯＢで西部ガスＨＤ傘下に |
| インテリックス | 91,900円 | +26.0% | -7.4% | 5.01% | 5.53倍 | 0.56倍 |
|
中古マンション再生販売専業の最大手。アフターサービス、高品質内装が強み。地方展開強化 |
| プロパスト | 21,300円 | -16.9% | -43.4% | 2.82% | 6.35倍 | 0.59倍 |
|
首都圏地盤で賃貸開発、中古収益物件再生が２本柱。分譲開発も手がける。デザイン力に強み |
| ツクルバ | 61,500円 | +45.9% | +44.7% | 0.00% | 56.01倍 | 4.23倍 |
|
リノベーション住宅仲介サイト「カウカモ」運営。仲介手数料が収益柱。本業に経営資源を集中 |
| エリッツＨＤ | 199,400円 | +6.8% | +8.5% | 3.41% | 10.15倍 | 1.40倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
