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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 2,133.3 | 2,150 | 2,116.7 | 2,133.3 | +33.3 | +1.6% | 40,680 |
| 2004/04/07 | 2,075 | 2,129.2 | 2,062.5 | 2,100 | +50 | +2.4% | 71,400 |
| 2004/04/06 | 2,120.8 | 2,125 | 2,029.2 | 2,050 | -70.8 | -3.3% | 56,520 |
| 2004/04/05 | 2,137.5 | 2,166.7 | 2,120.8 | 2,120.8 | ±0 | ±0% | 71,040 |
| 2004/04/02 | 2,133.3 | 2,170.8 | 2,108.3 | 2,120.8 | -45.9 | -2.1% | 98,280 |
| 2004/04/01 | 2,233.3 | 2,233.3 | 2,154.2 | 2,166.7 | -66.6 | -3% | 34,920 |
| 2004/03/31 | 2,245.8 | 2,245.8 | 2,212.5 | 2,233.3 | +25 | +1.1% | 23,520 |
| 2004/03/30 | 2,291.7 | 2,295.8 | 2,195.8 | 2,208.3 | -79.2 | -3.5% | 26,640 |
| 2004/03/29 | 2,325 | 2,345.8 | 2,270.8 | 2,287.5 | +29.2 | +1.3% | 21,120 |
| 2004/03/26 | 2,233.3 | 2,362.5 | 2,208.3 | 2,258.3 | +43 | +1.9% | 23,160 |
| 2004/03/25 | 2,263.9 | 2,277.8 | 2,201.4 | 2,215.3 | -6.9 | -0.3% | 42,912 |
| 2004/03/24 | 2,187.5 | 2,250 | 2,180.6 | 2,222.2 | +41.6 | +1.9% | 24,048 |
| 2004/03/23 | 2,111.1 | 2,180.6 | 2,104.2 | 2,180.6 | ±0 | ±0% | 34,416 |
| 2004/03/22 | 2,333.3 | 2,347.2 | 2,180.6 | 2,180.6 | -111.1 | -4.8% | 67,968 |
| 2004/03/19 | 2,298.6 | 2,388.9 | 2,277.8 | 2,291.7 | -97.2 | -4.1% | 54,720 |
| 2004/03/18 | 2,375 | 2,430.6 | 2,375 | 2,388.9 | +83.3 | +3.6% | 77,328 |
| 2004/03/17 | 2,256.9 | 2,333.3 | 2,256.9 | 2,305.6 | +90.3 | +4.1% | 71,136 |
| 2004/03/16 | 2,152.8 | 2,256.9 | 2,131.9 | 2,215.3 | +62.5 | +2.9% | 63,072 |
| 2004/03/15 | 2,159.7 | 2,291.7 | 2,131.9 | 2,152.8 | +118.1 | +5.8% | 57,312 |
| 2004/03/12 | 2,013.9 | 2,055.6 | 2,000 | 2,034.7 | +41.6 | +2.1% | 90,144 |
| 2004/03/11 | 1,982.6 | 2,003.5 | 1,982.6 | 1,993.1 | ±0 | ±0% | 29,952 |
| 2004/03/10 | 2,006.9 | 2,017.4 | 1,986.1 | 1,993.1 | -20.8 | -1% | 14,688 |
| 2004/03/09 | 2,003.5 | 2,017.4 | 2,003.5 | 2,013.9 | +17.4 | +0.9% | 15,408 |
| 2004/03/08 | 1,996.5 | 2,059 | 1,986.1 | 1,996.5 | +3.4 | +0.2% | 30,816 |
| 2004/03/05 | 1,993.1 | 1,993.1 | 1,972.2 | 1,993.1 | +10.5 | +0.5% | 14,832 |
| 2004/03/04 | 1,968.8 | 1,989.6 | 1,968.8 | 1,982.6 | +3.4 | +0.2% | 14,832 |
| 2004/03/03 | 1,996.5 | 2,003.5 | 1,968.8 | 1,979.2 | -17.3 | -0.9% | 7,632 |
| 2004/03/02 | 2,017.4 | 2,017.4 | 1,958.3 | 1,996.5 | -17.4 | -0.9% | 17,568 |
| 2004/03/01 | 1,937.5 | 2,013.9 | 1,937.5 | 2,013.9 | +118.1 | +6.2% | 20,880 |
| 2004/02/27 | 1,888.9 | 1,916.7 | 1,854.2 | 1,895.8 | -7 | -0.4% | 34,704 |
| 2004/02/26 | 1,895.8 | 1,909.7 | 1,885.4 | 1,902.8 | -10.4 | -0.5% | 21,168 |
| 2004/02/25 | 1,944.4 | 1,944.4 | 1,909.7 | 1,913.2 | +3.5 | +0.2% | 13,104 |
| 2004/02/24 | 1,927.1 | 1,927.1 | 1,888.9 | 1,909.7 | +6.9 | +0.4% | 15,408 |
| 2004/02/23 | 1,941 | 1,941 | 1,902.8 | 1,902.8 | -41.6 | -2.1% | 41,616 |
| 2004/02/20 | 1,913.2 | 1,965.3 | 1,909.7 | 1,944.4 | +38.1 | +2% | 33,264 |
| 2004/02/19 | 1,881.9 | 1,909.7 | 1,875 | 1,906.3 | +31.3 | +1.7% | 26,784 |
| 2004/02/18 | 1,875 | 1,888.9 | 1,868.1 | 1,875 | +6.9 | +0.4% | 22,464 |
| 2004/02/17 | 1,902.8 | 1,902.8 | 1,854.2 | 1,868.1 | -6.9 | -0.4% | 12,384 |
| 2004/02/16 | 1,840.3 | 1,909.7 | 1,840.3 | 1,875 | +86.8 | +4.9% | 33,408 |
| 2004/02/13 | 1,791.7 | 1,798.6 | 1,770.8 | 1,788.2 | +24.3 | +1.4% | 18,000 |
| 2004/02/12 | 1,760.4 | 1,784.7 | 1,760.4 | 1,763.9 | -24.3 | -1.4% | 13,104 |
| 2004/02/10 | 1,756.9 | 1,788.2 | 1,736.1 | 1,788.2 | +13.9 | +0.8% | 8,064 |
| 2004/02/09 | 1,829.9 | 1,829.9 | 1,756.9 | 1,774.3 | -27.8 | -1.5% | 6,912 |
| 2004/02/06 | 1,795.1 | 1,802.1 | 1,784.7 | 1,802.1 | +7 | +0.4% | 17,424 |
| 2004/02/05 | 1,750 | 1,795.1 | 1,739.6 | 1,795.1 | +20.8 | +1.2% | 12,096 |
| 2004/02/04 | 1,756.9 | 1,833.3 | 1,756.9 | 1,774.3 | +17.4 | +1% | 26,784 |
| 2004/02/03 | 1,756.9 | 1,756.9 | 1,743.1 | 1,756.9 | ±0 | ±0% | 10,224 |
| 2004/02/02 | 1,743.1 | 1,756.9 | 1,736.1 | 1,756.9 | +20.8 | +1.2% | 14,544 |
| 2004/01/30 | 1,725.7 | 1,736.1 | 1,711.8 | 1,736.1 | +10.4 | +0.6% | 28,224 |
| 2004/01/29 | 1,708.3 | 1,725.7 | 1,694.4 | 1,725.7 | +6.9 | +0.4% | 14,976 |
5201～
5250
件表示中 / 6309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 | 453,000円 | +16.1% | +16.4% | 4.64% | 6.53倍 | 0.95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 |
| ケイアイスター | 462,500円 | +8.0% | +32.2% | 4.32% | 5.97倍 | 1.19倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| 京阪神ビ | 150,000円 | +2.1% | +9.8% | 2.67% | 17.35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 |
| テーオーシー | 68,500円 | +14.1% | +30.3% | 1.46% | 33.56倍 | 0.60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 |
| エリアリンク | 234,000円 | +5.3% | +7.8% | 2.05% | 17.39倍 | 2.22倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％目標 |
市場注目の銘柄
チャート関連のコラム
