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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,100 | 1,101 | 1,079 | 1,087 | -17 | -1.5% | 39,300 |
| 2018/01/19 | 1,122 | 1,126 | 1,100 | 1,104 | -23 | -2% | 44,700 |
| 2018/01/18 | 1,131 | 1,148 | 1,125 | 1,127 | -7 | -0.6% | 33,000 |
| 2018/01/17 | 1,135 | 1,139 | 1,125 | 1,134 | -10 | -0.9% | 40,000 |
| 2018/01/16 | 1,181 | 1,182 | 1,126 | 1,144 | -42 | -3.5% | 69,400 |
| 2018/01/15 | 1,231 | 1,235 | 1,167 | 1,186 | -59 | -4.7% | 85,900 |
| 2018/01/12 | 1,320 | 1,324 | 1,225 | 1,245 | -84 | -6.3% | 140,400 |
| 2018/01/11 | 1,276 | 1,348 | 1,276 | 1,329 | +46 | +3.6% | 52,600 |
| 2018/01/10 | 1,249 | 1,284 | 1,248 | 1,283 | +39 | +3.1% | 29,200 |
| 2018/01/09 | 1,240 | 1,248 | 1,240 | 1,244 | +8 | +0.6% | 15,700 |
| 2018/01/05 | 1,240 | 1,241 | 1,225 | 1,236 | ±0 | ±0% | 20,300 |
| 2018/01/04 | 1,232 | 1,244 | 1,216 | 1,236 | +34 | +2.8% | 27,700 |
| 2017/12/29 | 1,217 | 1,220 | 1,186 | 1,202 | -6 | -0.5% | 22,900 |
| 2017/12/28 | 1,208 | 1,250 | 1,204 | 1,208 | +10 | +0.8% | 38,400 |
| 2017/12/27 | 1,151 | 1,200 | 1,151 | 1,198 | +50 | +4.4% | 30,100 |
| 2017/12/26 | 1,131 | 1,154 | 1,131 | 1,148 | +2 | +0.2% | 24,600 |
| 2017/12/25 | 1,149 | 1,155 | 1,140 | 1,146 | -7 | -0.6% | 21,200 |
| 2017/12/22 | 1,176 | 1,176 | 1,146 | 1,153 | -28 | -2.4% | 24,900 |
| 2017/12/21 | 1,120 | 1,188 | 1,119 | 1,181 | +63 | +5.6% | 42,500 |
| 2017/12/20 | 1,166 | 1,169 | 1,102 | 1,118 | -60 | -5.1% | 69,700 |
| 2017/12/19 | 1,231 | 1,231 | 1,170 | 1,178 | -45 | -3.7% | 41,000 |
| 2017/12/18 | 1,240 | 1,244 | 1,222 | 1,223 | -4 | -0.3% | 18,300 |
| 2017/12/15 | 1,212 | 1,238 | 1,203 | 1,227 | +34 | +2.8% | 23,100 |
| 2017/12/14 | 1,185 | 1,235 | 1,154 | 1,193 | -21 | -1.7% | 60,500 |
| 2017/12/13 | 1,316 | 1,316 | 1,198 | 1,214 | -76 | -5.9% | 89,100 |
| 2017/12/12 | 1,233 | 1,320 | 1,232 | 1,290 | +63 | +5.1% | 67,500 |
| 2017/12/11 | 1,238 | 1,240 | 1,216 | 1,227 | +19 | +1.6% | 42,400 |
| 2017/12/08 | 1,182 | 1,209 | 1,182 | 1,208 | +27 | +2.3% | 53,100 |
| 2017/12/07 | 1,170 | 1,183 | 1,151 | 1,181 | +33 | +2.9% | 29,900 |
| 2017/12/06 | 1,164 | 1,194 | 1,123 | 1,148 | +7 | +0.6% | 54,100 |
| 2017/12/05 | 1,090 | 1,164 | 1,084 | 1,141 | +62 | +5.7% | 75,800 |
| 2017/12/04 | 1,055 | 1,102 | 1,055 | 1,079 | +17 | +1.6% | 31,400 |
| 2017/12/01 | 1,091 | 1,112 | 1,050 | 1,062 | -37 | -3.4% | 51,400 |
| 2017/11/30 | 1,121 | 1,121 | 1,080 | 1,099 | -3 | -0.3% | 42,700 |
| 2017/11/29 | 1,050 | 1,108 | 1,045 | 1,102 | +60 | +5.8% | 65,100 |
| 2017/11/28 | 1,031 | 1,052 | 1,031 | 1,042 | +13 | +1.3% | 31,700 |
| 2017/11/27 | 1,000 | 1,049 | 1,000 | 1,029 | +37 | +3.7% | 37,200 |
| 2017/11/24 | 982 | 999 | 977 | 992 | +16 | +1.6% | 21,200 |
| 2017/11/22 | 968 | 985 | 968 | 976 | +11 | +1.1% | 14,700 |
| 2017/11/21 | 970 | 973 | 959 | 965 | +4 | +0.4% | 13,200 |
| 2017/11/20 | 953 | 962 | 952 | 961 | +16 | +1.7% | 14,800 |
| 2017/11/17 | 953 | 968 | 934 | 945 | -8 | -0.8% | 12,600 |
| 2017/11/16 | 912 | 959 | 912 | 953 | +33 | +3.6% | 23,400 |
| 2017/11/15 | 958 | 959 | 898 | 920 | -37 | -3.9% | 40,300 |
| 2017/11/14 | 926 | 980 | 925 | 957 | +26 | +2.8% | 45,500 |
| 2017/11/13 | 900 | 939 | 898 | 931 | +33 | +3.7% | 48,500 |
| 2017/11/10 | 876 | 900 | 876 | 898 | +14 | +1.6% | 21,400 |
| 2017/11/09 | 898 | 900 | 865 | 884 | -4 | -0.5% | 27,000 |
| 2017/11/08 | 867 | 893 | 867 | 888 | +21 | +2.4% | 21,600 |
| 2017/11/07 | 860 | 872 | 860 | 867 | +7 | +0.8% | 14,500 |
1801～
1850
件表示中 / 3063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 | 101,900円 | +9.3% | -1.6% | 2.75% | 4.73倍 | 0.64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 |
| コーセーアールイ | 64,600円 | +34.8% | +16.6% | 3.72% | 17.27倍 | 0.64倍 |
|
福岡都市圏中心にマンションや投資用ワンルーム開発・分譲。近隣県や首都圏で情報収集拡大 |
| グロームＨＤ | 73,900円 | +15.8% | - | 0.27% | 145.47倍 | 0.87倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| トラストＨＤ | 116,500円 | +2.2% | -9.4% | 1.63% | 12.75倍 | 4.37倍 |
|
九州地盤の駐車場中堅。駐車場を投資家に小口販売する商品を組成。新築マンション分譲も展開 |
| エリッツＨＤ | 172,500円 | +6.8% | +8.5% | 3.94% | 8.78倍 | 1.21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
