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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 4,445 | 4,450 | 4,380 | 4,420 | -40 | -0.9% | 23,800 |
| 2025/06/12 | 4,475 | 4,485 | 4,435 | 4,460 | +5 | +0.1% | 15,400 |
| 2025/06/11 | 4,465 | 4,465 | 4,435 | 4,455 | -10 | -0.2% | 11,700 |
| 2025/06/10 | 4,435 | 4,490 | 4,415 | 4,465 | +30 | +0.7% | 26,700 |
| 2025/06/09 | 4,505 | 4,515 | 4,430 | 4,435 | -80 | -1.8% | 22,400 |
| 2025/06/06 | 4,535 | 4,560 | 4,500 | 4,515 | -15 | -0.3% | 17,900 |
| 2025/06/05 | 4,495 | 4,560 | 4,470 | 4,530 | +50 | +1.1% | 34,300 |
| 2025/06/04 | 4,385 | 4,485 | 4,385 | 4,480 | +125 | +2.9% | 27,600 |
| 2025/06/03 | 4,380 | 4,380 | 4,335 | 4,355 | -30 | -0.7% | 18,800 |
| 2025/06/02 | 4,340 | 4,390 | 4,335 | 4,385 | +40 | +0.9% | 22,000 |
| 2025/05/30 | 4,235 | 4,365 | 4,235 | 4,345 | +75 | +1.8% | 26,200 |
| 2025/05/29 | 4,275 | 4,285 | 4,240 | 4,270 | +40 | +0.9% | 27,700 |
| 2025/05/28 | 4,295 | 4,320 | 4,225 | 4,230 | -40 | -0.9% | 23,300 |
| 2025/05/27 | 4,240 | 4,285 | 4,205 | 4,270 | +25 | +0.6% | 21,100 |
| 2025/05/26 | 4,250 | 4,270 | 4,230 | 4,245 | -10 | -0.2% | 17,100 |
| 2025/05/23 | 4,275 | 4,290 | 4,255 | 4,255 | +5 | +0.1% | 16,300 |
| 2025/05/22 | 4,265 | 4,280 | 4,230 | 4,250 | -35 | -0.8% | 25,200 |
| 2025/05/21 | 4,300 | 4,330 | 4,280 | 4,285 | -15 | -0.3% | 21,000 |
| 2025/05/20 | 4,345 | 4,370 | 4,300 | 4,300 | -60 | -1.4% | 30,200 |
| 2025/05/19 | 4,385 | 4,410 | 4,345 | 4,360 | -35 | -0.8% | 28,500 |
| 2025/05/16 | 4,380 | 4,425 | 4,320 | 4,395 | -5 | -0.1% | 32,400 |
| 2025/05/15 | 4,450 | 4,455 | 4,380 | 4,400 | -60 | -1.3% | 37,400 |
| 2025/05/14 | 4,570 | 4,570 | 4,435 | 4,460 | -140 | -3% | 38,300 |
| 2025/05/13 | 4,715 | 4,715 | 4,600 | 4,600 | -125 | -2.6% | 45,500 |
| 2025/05/12 | 4,610 | 4,750 | 4,550 | 4,725 | +115 | +2.5% | 129,900 |
| 2025/05/09 | 4,305 | 4,695 | 4,150 | 4,610 | +310 | +7.2% | 223,700 |
| 2025/05/08 | 4,285 | 4,350 | 4,245 | 4,300 | +15 | +0.4% | 37,800 |
| 2025/05/07 | 4,160 | 4,305 | 4,160 | 4,285 | +85 | +2% | 70,400 |
| 2025/05/02 | 4,200 | 4,235 | 4,170 | 4,200 | -25 | -0.6% | 14,000 |
| 2025/05/01 | 4,225 | 4,235 | 4,195 | 4,225 | -15 | -0.4% | 14,000 |
| 2025/04/30 | 4,250 | 4,260 | 4,220 | 4,240 | -20 | -0.5% | 13,900 |
| 2025/04/28 | 4,290 | 4,330 | 4,260 | 4,260 | -30 | -0.7% | 25,000 |
| 2025/04/25 | 4,270 | 4,290 | 4,255 | 4,290 | +20 | +0.5% | 15,100 |
| 2025/04/24 | 4,330 | 4,345 | 4,265 | 4,270 | -55 | -1.3% | 19,100 |
| 2025/04/23 | 4,330 | 4,345 | 4,300 | 4,325 | +45 | +1.1% | 22,300 |
| 2025/04/22 | 4,290 | 4,340 | 4,260 | 4,280 | -5 | -0.1% | 19,600 |
| 2025/04/21 | 4,265 | 4,295 | 4,250 | 4,285 | +20 | +0.5% | 22,100 |
| 2025/04/18 | 4,160 | 4,270 | 4,160 | 4,265 | +155 | +3.8% | 31,100 |
| 2025/04/17 | 4,035 | 4,110 | 4,035 | 4,110 | +60 | +1.5% | 25,700 |
| 2025/04/16 | 4,050 | 4,070 | 4,025 | 4,050 | +25 | +0.6% | 13,100 |
| 2025/04/15 | 4,055 | 4,075 | 4,020 | 4,025 | -25 | -0.6% | 13,900 |
| 2025/04/14 | 4,030 | 4,070 | 4,030 | 4,050 | +35 | +0.9% | 15,700 |
| 2025/04/11 | 3,935 | 4,015 | 3,860 | 4,015 | +10 | +0.2% | 28,300 |
| 2025/04/10 | 4,065 | 4,070 | 3,965 | 4,005 | +175 | +4.6% | 36,700 |
| 2025/04/09 | 3,800 | 3,855 | 3,765 | 3,830 | -90 | -2.3% | 46,400 |
| 2025/04/08 | 3,795 | 3,985 | 3,785 | 3,920 | +265 | +7.3% | 53,200 |
| 2025/04/07 | 3,540 | 3,730 | 3,500 | 3,655 | -220 | -5.7% | 94,400 |
| 2025/04/04 | 3,915 | 3,965 | 3,805 | 3,875 | -175 | -4.3% | 72,500 |
| 2025/04/03 | 4,035 | 4,060 | 3,995 | 4,050 | -90 | -2.2% | 62,900 |
| 2025/04/02 | 4,175 | 4,175 | 4,100 | 4,140 | -20 | -0.5% | 43,600 |
1～
50
件表示中 / 6294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 | 442,000円 | +16.1% | +16.4% | 4.75% | 6.37倍 | 0.93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 |
| 京阪神ビ | 155,100円 | +2.1% | +9.8% | 2.58% | 17.94倍 | 0.99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 |
| ミガロＨＤ | 125,000円 | +16.0% | +1.4% | 0.64% | 55.95倍 | 6.54倍 |
|
投資用マンション開発、販売。東京２３区と横浜市で展開。分譲物件も。顔認証技術を育成 |
| テーオーシー | 65,900円 | +14.1% | +30.3% | 1.52% | 32.29倍 | 0.58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 |
| ＧＡ ＴＥＣＨ | 149,100円 | +30.6% | +59.1% | 0.00% | 19.11倍 | 2.07倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
市場注目の銘柄
チャート関連のコラム
