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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,833.3 | 1,833.3 | 1,783.3 | 1,833.3 | +33.3 | +1.9% | 16,800 |
| 2004/08/09 | 1,754.2 | 1,820.8 | 1,754.2 | 1,800 | -20.8 | -1.1% | 12,120 |
| 2004/08/06 | 1,804.2 | 1,875 | 1,804.2 | 1,820.8 | -58.4 | -3.1% | 17,400 |
| 2004/08/05 | 1,900 | 1,912.5 | 1,875 | 1,879.2 | -37.5 | -2% | 19,200 |
| 2004/08/04 | 1,933.3 | 1,933.3 | 1,891.7 | 1,916.7 | +16.7 | +0.9% | 13,560 |
| 2004/08/03 | 2,000 | 2,000 | 1,887.5 | 1,900 | -66.7 | -3.4% | 11,520 |
| 2004/08/02 | 1,983.3 | 1,987.5 | 1,958.3 | 1,966.7 | +4.2 | +0.2% | 5,640 |
| 2004/07/30 | 1,900 | 1,983.3 | 1,900 | 1,962.5 | +95.8 | +5.1% | 14,160 |
| 2004/07/29 | 1,966.7 | 1,966.7 | 1,862.5 | 1,866.7 | -66.6 | -3.4% | 13,200 |
| 2004/07/28 | 1,983.3 | 1,983.3 | 1,920.8 | 1,933.3 | +16.6 | +0.9% | 6,240 |
| 2004/07/27 | 1,991.7 | 1,991.7 | 1,900 | 1,916.7 | -62.5 | -3.2% | 12,720 |
| 2004/07/26 | 2,012.5 | 2,066.7 | 1,950 | 1,979.2 | -95.8 | -4.6% | 26,520 |
| 2004/07/23 | 2,133.3 | 2,133.3 | 2,054.2 | 2,075 | -25 | -1.2% | 16,560 |
| 2004/07/22 | 2,091.7 | 2,125 | 2,091.7 | 2,100 | +4.2 | +0.2% | 6,600 |
| 2004/07/21 | 2,091.7 | 2,112.5 | 2,091.7 | 2,095.8 | +12.5 | +0.6% | 3,720 |
| 2004/07/20 | 2,158.3 | 2,158.3 | 2,083.3 | 2,083.3 | -75 | -3.5% | 9,240 |
| 2004/07/16 | 2,145.8 | 2,162.5 | 2,112.5 | 2,158.3 | +66.6 | +3.2% | 10,680 |
| 2004/07/15 | 2,129.2 | 2,200 | 2,083.3 | 2,091.7 | -12.5 | -0.6% | 10,320 |
| 2004/07/14 | 2,258.3 | 2,266.7 | 2,104.2 | 2,104.2 | -137.5 | -6.1% | 15,360 |
| 2004/07/13 | 2,220.8 | 2,270.8 | 2,200 | 2,241.7 | +29.2 | +1.3% | 21,840 |
| 2004/07/12 | 2,162.5 | 2,220.8 | 2,158.3 | 2,212.5 | +70.8 | +3.3% | 15,360 |
| 2004/07/09 | 2,091.7 | 2,158.3 | 2,091.7 | 2,141.7 | +58.4 | +2.8% | 15,480 |
| 2004/07/08 | 2,054.2 | 2,133.3 | 2,037.5 | 2,083.3 | +70.8 | +3.5% | 22,560 |
| 2004/07/07 | 2,066.7 | 2,066.7 | 1,929.2 | 2,012.5 | -87.5 | -4.2% | 49,200 |
| 2004/07/06 | 2,091.7 | 2,166.7 | 2,091.7 | 2,100 | -41.7 | -1.9% | 21,600 |
| 2004/07/05 | 2,166.7 | 2,175 | 2,133.3 | 2,141.7 | -50 | -2.3% | 34,440 |
| 2004/07/02 | 2,145.8 | 2,200 | 2,145.8 | 2,191.7 | -54.1 | -2.4% | 33,240 |
| 2004/07/01 | 2,250 | 2,266.7 | 2,237.5 | 2,245.8 | -20.9 | -0.9% | 25,080 |
| 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 |
5151～
5200
件表示中 / 6342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 | 529,000円 | +16.1% | +16.4% | 3.97% | 7.63倍 | 1.11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 |
| ＴＫＰ | 205,000円 | +75.7% | +37.3% | 0.00% | 21.63倍 | 1.88倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| Ｊ．Ｓ．Ｂ． | 396,000円 | +8.6% | +3.4% | 2.65% | 15.27倍 | 2.02倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| 京阪神ビ | 157,900円 | +2.1% | +9.8% | 2.53% | 18.31倍 | 1.01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 |
| テーオーシー | 80,100円 | +14.1% | +30.3% | 1.25% | 39.26倍 | 0.71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
