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 |
|---|---|---|---|---|---|---|---|
| 2004/06/30 | 2,266.7 | 2,283.3 | 2,250 | 2,266.7 | +37.5 | +1.7% | 36,000 |
| 2004/06/29 | 2,125 | 2,283.3 | 2,100 | 2,229.2 | +129.2 | +6.2% | 141,000 |
| 2004/06/28 | 2,058.3 | 2,100 | 2,033.3 | 2,100 | +33.3 | +1.6% | 49,920 |
| 2004/06/25 | 2,016.7 | 2,066.7 | 2,000 | 2,066.7 | +75 | +3.8% | 33,840 |
| 2004/06/24 | 1,991.7 | 2,000 | 1,966.7 | 1,991.7 | +8.4 | +0.4% | 15,840 |
| 2004/06/23 | 2,004.2 | 2,004.2 | 1,983.3 | 1,983.3 | -20.9 | -1% | 13,440 |
| 2004/06/22 | 2,012.5 | 2,016.7 | 1,987.5 | 2,004.2 | ±0 | ±0% | 7,200 |
| 2004/06/21 | 1,987.5 | 2,058.3 | 1,983.3 | 2,004.2 | ±0 | ±0% | 22,200 |
| 2004/06/18 | 2,045.8 | 2,045.8 | 1,983.3 | 2,004.2 | -33.3 | -1.6% | 23,040 |
| 2004/06/17 | 2,062.5 | 2,062.5 | 2,033.3 | 2,037.5 | -41.7 | -2% | 10,680 |
| 2004/06/16 | 2,070.8 | 2,083.3 | 2,020.8 | 2,079.2 | +66.7 | +3.3% | 46,440 |
| 2004/06/15 | 2,016.7 | 2,033.3 | 2,008.3 | 2,012.5 | -20.8 | -1% | 18,840 |
| 2004/06/14 | 1,950 | 2,075 | 1,950 | 2,033.3 | +79.1 | +4% | 81,840 |
| 2004/06/11 | 1,916.7 | 1,958.3 | 1,883.3 | 1,954.2 | +91.7 | +4.9% | 89,160 |
| 2004/06/10 | 1,879.2 | 1,879.2 | 1,850 | 1,862.5 | -12.5 | -0.7% | 17,880 |
| 2004/06/09 | 1,845.8 | 1,891.7 | 1,845.8 | 1,875 | +62.5 | +3.4% | 41,040 |
| 2004/06/08 | 1,766.7 | 1,816.7 | 1,754.2 | 1,812.5 | +58.3 | +3.3% | 46,560 |
| 2004/06/07 | 1,741.7 | 1,758.3 | 1,733.3 | 1,754.2 | +8.4 | +0.5% | 33,600 |
| 2004/06/04 | 1,733.3 | 1,770.8 | 1,733.3 | 1,745.8 | ±0 | ±0% | 27,240 |
| 2004/06/03 | 1,783.3 | 1,791.7 | 1,745.8 | 1,745.8 | -33.4 | -1.9% | 31,560 |
| 2004/06/02 | 1,754.2 | 1,795.8 | 1,733.3 | 1,779.2 | +29.2 | +1.7% | 16,920 |
| 2004/06/01 | 1,720.8 | 1,766.7 | 1,720.8 | 1,750 | ±0 | ±0% | 11,880 |
| 2004/05/31 | 1,770.8 | 1,770.8 | 1,716.7 | 1,750 | -33.3 | -1.9% | 52,680 |
| 2004/05/28 | 1,754.2 | 1,791.7 | 1,750 | 1,783.3 | +50 | +2.9% | 28,680 |
| 2004/05/27 | 1,800 | 1,816.7 | 1,725 | 1,733.3 | -95.9 | -5.2% | 45,000 |
| 2004/05/26 | 1,829.2 | 1,866.7 | 1,825 | 1,829.2 | -54.1 | -2.9% | 30,120 |
| 2004/05/25 | 1,945.8 | 1,945.8 | 1,862.5 | 1,883.3 | -29.2 | -1.5% | 10,200 |
| 2004/05/24 | 1,879.2 | 1,912.5 | 1,854.2 | 1,912.5 | +8.3 | +0.4% | 18,360 |
| 2004/05/21 | 1,858.3 | 1,908.3 | 1,841.7 | 1,904.2 | +41.7 | +2.2% | 48,240 |
| 2004/05/20 | 1,745.8 | 1,870.8 | 1,737.5 | 1,862.5 | +150 | +8.8% | 47,640 |
| 2004/05/19 | 1,787.5 | 1,791.7 | 1,695.8 | 1,712.5 | -8.3 | -0.5% | 78,120 |
| 2004/05/18 | 1,633.3 | 1,770.8 | 1,633.3 | 1,720.8 | +54.1 | +3.2% | 35,160 |
| 2004/05/17 | 1,775 | 1,779.2 | 1,633.3 | 1,666.7 | -112.5 | -6.3% | 29,640 |
| 2004/05/14 | 1,816.7 | 1,841.7 | 1,758.3 | 1,779.2 | +29.2 | +1.7% | 22,080 |
| 2004/05/13 | 1,883.3 | 1,887.5 | 1,725 | 1,750 | -120.8 | -6.5% | 36,480 |
| 2004/05/12 | 1,766.7 | 1,870.8 | 1,750 | 1,870.8 | +170.8 | +10% | 19,560 |
| 2004/05/11 | 1,670.8 | 1,783.3 | 1,658.3 | 1,700 | -37.5 | -2.2% | 36,960 |
| 2004/05/10 | 1,945.8 | 1,945.8 | 1,683.3 | 1,737.5 | -225 | -11.5% | 30,240 |
| 2004/05/07 | 1,983.3 | 1,983.3 | 1,958.3 | 1,962.5 | -20.8 | -1% | 22,200 |
| 2004/05/06 | 2,025 | 2,033.3 | 1,958.3 | 1,983.3 | -8.4 | -0.4% | 53,280 |
| 2004/04/30 | 2,020.8 | 2,020.8 | 1,975 | 1,991.7 | -16.6 | -0.8% | 43,200 |
| 2004/04/28 | 2,012.5 | 2,033.3 | 2,000 | 2,008.3 | -4.2 | -0.2% | 29,880 |
| 2004/04/27 | 2,054.2 | 2,054.2 | 2,004.2 | 2,012.5 | +4.2 | +0.2% | 38,280 |
| 2004/04/26 | 2,000 | 2,037.5 | 2,000 | 2,008.3 | +12.5 | +0.6% | 33,120 |
| 2004/04/23 | 2,020.8 | 2,033.3 | 1,975 | 1,995.8 | -25 | -1.2% | 63,840 |
| 2004/04/22 | 2,091.7 | 2,104.2 | 2,016.7 | 2,020.8 | -87.5 | -4.2% | 50,640 |
| 2004/04/21 | 2,108.3 | 2,133.3 | 2,087.5 | 2,108.3 | +12.5 | +0.6% | 19,080 |
| 2004/04/20 | 2,095.8 | 2,116.7 | 2,083.3 | 2,095.8 | ±0 | ±0% | 18,120 |
| 2004/04/19 | 2,154.2 | 2,154.2 | 2,083.3 | 2,095.8 | -62.5 | -2.9% | 25,560 |
| 2004/04/16 | 2,154.2 | 2,170.8 | 2,125 | 2,158.3 | +16.6 | +0.8% | 30,000 |
5101～
5150
件表示中 / 6264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 | 424,000円 | +22.7% | +20.7% | 4.25% | 7.52倍 | 0.91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 | 150,200円 | +2.0% | -0.9% | 2.66% | 16.97倍 | 0.96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 |
| ミラースＨＤ | 49,400円 | +11.1% | +23.2% | 6.07% | 6.27倍 | 0.86倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| ミガロＨＤ | 204,800円 | +19.5% | +2.8% | 0.68% | 45.83倍 | 5.41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 | 63,100円 | -5.9% | -43.7% | 1.58% | 34.79倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
