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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 733 | 780 | 733 | 780 | +17 | +2.2% | 28,400 |
| 2013/06/11 | 750 | 774 | 725 | 763 | -2 | -0.3% | 62,500 |
| 2013/06/10 | 744 | 765 | 707 | 765 | +100 | +15% | 79,600 |
| 2013/06/07 | 701 | 705 | 635 | 665 | -35 | -5% | 140,800 |
| 2013/06/06 | 800 | 817 | 700 | 700 | -150 | -17.6% | 185,200 |
| 2013/06/05 | 892 | 938 | 821 | 850 | -28 | -3.2% | 51,500 |
| 2013/06/04 | 857 | 879 | 811 | 878 | +6 | +0.7% | 60,800 |
| 2013/06/03 | 907 | 926 | 860 | 872 | -65 | -6.9% | 53,200 |
| 2013/05/31 | 966 | 983 | 935 | 937 | -13 | -1.4% | 26,600 |
| 2013/05/30 | 1,070 | 1,070 | 900 | 950 | -100 | -9.5% | 48,500 |
| 2013/05/29 | 1,000 | 1,085 | 1,000 | 1,050 | +40 | +4% | 38,800 |
| 2013/05/28 | 1,003.3 | 1,026.7 | 983.7 | 1,010 | +18.7 | +1.9% | 65,100 |
| 2013/05/27 | 996.7 | 1,000 | 950.3 | 991.3 | -5.4 | -0.5% | 28,500 |
| 2013/05/24 | 1,018.3 | 1,033.3 | 940.7 | 996.7 | +10 | +1% | 76,200 |
| 2013/05/23 | 1,130 | 1,153.3 | 949.7 | 986.7 | -173.3 | -14.9% | 149,100 |
| 2013/05/22 | 1,166.7 | 1,170 | 1,123.3 | 1,160 | -21.7 | -1.8% | 44,100 |
| 2013/05/21 | 1,230 | 1,230 | 1,166.7 | 1,181.7 | -18.3 | -1.5% | 85,500 |
| 2013/05/20 | 1,166.7 | 1,200 | 1,150 | 1,200 | +68.3 | +6% | 48,300 |
| 2013/05/17 | 1,093.3 | 1,150 | 1,076.7 | 1,131.7 | +61.7 | +5.8% | 68,400 |
| 2013/05/16 | 1,145 | 1,236.7 | 986.7 | 1,070 | -121.7 | -10.2% | 176,700 |
| 2013/05/15 | 1,296.7 | 1,306.7 | 1,166.7 | 1,191.7 | -81.6 | -6.4% | 112,800 |
| 2013/05/14 | 1,266.7 | 1,293.3 | 1,241.7 | 1,273.3 | -13.4 | -1% | 54,000 |
| 2013/05/13 | 1,320 | 1,333.3 | 1,268.3 | 1,286.7 | -46.6 | -3.5% | 78,000 |
| 2013/05/10 | 1,366.7 | 1,373.3 | 1,306.7 | 1,333.3 | -46.7 | -3.4% | 60,600 |
| 2013/05/09 | 1,300 | 1,416.7 | 1,268.3 | 1,380 | +85 | +6.6% | 202,800 |
| 2013/05/08 | 1,386.7 | 1,386.7 | 1,228.3 | 1,295 | +141.7 | +12.3% | 446,100 |
| 2013/05/07 | 1,185 | 1,186.7 | 1,141.7 | 1,153.3 | +15 | +1.3% | 61,200 |
| 2013/05/02 | 1,161.7 | 1,161.7 | 1,116.7 | 1,138.3 | -23.4 | -2% | 61,200 |
| 2013/05/01 | 1,173.3 | 1,223.3 | 1,153.3 | 1,161.7 | +1.7 | +0.1% | 93,300 |
| 2013/04/30 | 1,108.3 | 1,160 | 1,100 | 1,160 | +40 | +3.6% | 51,300 |
| 2013/04/26 | 1,185 | 1,185 | 1,093.3 | 1,120 | -81.7 | -6.8% | 91,500 |
| 2013/04/25 | 1,240 | 1,241.7 | 1,163.3 | 1,201.7 | -10 | -0.8% | 99,900 |
| 2013/04/24 | 1,200 | 1,231.7 | 1,145 | 1,211.7 | +41.7 | +3.6% | 119,700 |
| 2013/04/23 | 1,200 | 1,206.7 | 1,140 | 1,170 | -21.7 | -1.8% | 155,700 |
| 2013/04/22 | 1,086.7 | 1,273.3 | 1,061.7 | 1,191.7 | +151.7 | +14.6% | 450,300 |
| 2013/04/19 | 1,041.7 | 1,055 | 1,028.3 | 1,040 | +15 | +1.5% | 58,500 |
| 2013/04/18 | 1,033.3 | 1,066.7 | 1,021.7 | 1,025 | +11.7 | +1.2% | 129,600 |
| 2013/04/17 | 1,026.7 | 1,026.7 | 993.3 | 1,013.3 | +6.6 | +0.7% | 104,700 |
| 2013/04/16 | 968.3 | 1,043.3 | 963 | 1,006.7 | +21.7 | +2.2% | 114,300 |
| 2013/04/15 | 998.3 | 1,030 | 961.7 | 985 | -60 | -5.7% | 141,300 |
| 2013/04/12 | 993.3 | 1,071.7 | 992.7 | 1,045 | +43.3 | +4.3% | 161,700 |
| 2013/04/11 | 1,095 | 1,098.3 | 979 | 1,001.7 | -103.3 | -9.3% | 271,200 |
| 2013/04/10 | 1,131.7 | 1,166.7 | 1,051.7 | 1,105 | -96.7 | -8% | 222,000 |
| 2013/04/09 | 1,333.3 | 1,366.7 | 1,166.7 | 1,201.7 | -108.3 | -8.3% | 235,800 |
| 2013/04/08 | 1,200 | 1,333.3 | 1,160 | 1,310 | +176.7 | +15.6% | 256,500 |
| 2013/04/05 | 1,213.3 | 1,286.7 | 1,133.3 | 1,133.3 | +33.3 | +3% | 182,400 |
| 2013/04/04 | 1,066.7 | 1,193.3 | 1,020 | 1,100 | ±0 | ±0% | 207,300 |
| 2013/04/03 | 953.3 | 1,100 | 934 | 1,100 | +166.7 | +17.9% | 239,100 |
| 2013/04/02 | 853.7 | 933.3 | 833.3 | 933.3 | +46.3 | +5.2% | 78,000 |
| 2013/04/01 | 956.3 | 980 | 879 | 887 | -19.3 | -2.1% | 141,600 |
2801～
2850
件表示中 / 2934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 | 68,900円 | +8.6% | +47.6% | 3.48% | 4.16倍 | 0.50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 |
| ＡＭＧＨＤ | 156,200円 | +3.1% | -6.6% | 3.84% | 4.38倍 | 0.41倍 |
|
戸建て分譲、注文建築、愛知のマンション分譲が柱の持株会社。親会社はＶＴＨＤ。買収積極的 |
| クミカ | 36,400円 | -1.9% | -62.6% | 1.10% | 55.57倍 | 0.39倍 |
|
首都圏で分譲マンション「ベルドゥムール」展開。採算重視し市況見ながら機動的に不動産取引 |
| 香陵住販 | 154,000円 | +7.8% | +3.9% | 3.44% | 4.29倍 | 0.81倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| セントラル総 | 42,200円 | +15.9% | -15.2% | 4.27% | 5.40倍 | 0.46倍 |
|
ファミリー向けの分譲マンション「クレア」シリーズ展開。全国的に拠点展開、九電工グループ |
市場注目の銘柄
チャート関連のコラム
