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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,708.3 | 1,725.7 | 1,704.9 | 1,718.8 | -3.4 | -0.2% | 8,352 |
| 2004/01/27 | 1,736.1 | 1,736.1 | 1,715.3 | 1,722.2 | -17.4 | -1% | 9,360 |
| 2004/01/26 | 1,739.6 | 1,739.6 | 1,701.4 | 1,739.6 | +3.5 | +0.2% | 19,584 |
| 2004/01/23 | 1,736.1 | 1,743.1 | 1,722.2 | 1,736.1 | +13.9 | +0.8% | 14,400 |
| 2004/01/22 | 1,694.4 | 1,725.7 | 1,694.4 | 1,722.2 | +34.7 | +2.1% | 33,984 |
| 2004/01/21 | 1,743.1 | 1,743.1 | 1,684 | 1,687.5 | -41.7 | -2.4% | 32,256 |
| 2004/01/20 | 1,715.3 | 1,736.1 | 1,715.3 | 1,729.2 | +17.4 | +1% | 12,384 |
| 2004/01/19 | 1,697.9 | 1,736.1 | 1,697.9 | 1,711.8 | +10.4 | +0.6% | 36,576 |
| 2004/01/16 | 1,701.4 | 1,708.3 | 1,677.1 | 1,701.4 | ±0 | ±0% | 37,872 |
| 2004/01/15 | 1,732.6 | 1,743.1 | 1,701.4 | 1,701.4 | -34.7 | -2% | 26,784 |
| 2004/01/14 | 1,736.1 | 1,743.1 | 1,708.3 | 1,736.1 | +6.9 | +0.4% | 58,032 |
| 2004/01/13 | 1,666.7 | 1,736.1 | 1,642.4 | 1,729.2 | +111.1 | +6.9% | 59,616 |
| 2004/01/09 | 1,597.2 | 1,625 | 1,593.8 | 1,618.1 | +27.8 | +1.7% | 21,744 |
| 2004/01/08 | 1,593.8 | 1,593.8 | 1,590.3 | 1,590.3 | +7 | +0.4% | 4,032 |
| 2004/01/07 | 1,611.1 | 1,611.1 | 1,576.4 | 1,583.3 | -27.8 | -1.7% | 11,232 |
| 2004/01/06 | 1,621.5 | 1,625 | 1,604.2 | 1,611.1 | ±0 | ±0% | 16,416 |
| 2004/01/05 | 1,597.2 | 1,611.1 | 1,597.2 | 1,611.1 | +34.7 | +2.2% | 4,752 |
| 2003/12/30 | 1,555.6 | 1,576.4 | 1,555.6 | 1,576.4 | +13.9 | +0.9% | 5,760 |
| 2003/12/29 | 1,569.4 | 1,569.4 | 1,559 | 1,562.5 | +6.9 | +0.4% | 8,064 |
| 2003/12/26 | 1,562.5 | 1,579.9 | 1,555.6 | 1,555.6 | ±0 | ±0% | 6,048 |
| 2003/12/25 | 1,579.9 | 1,579.9 | 1,545.1 | 1,555.6 | -3.4 | -0.2% | 7,056 |
| 2003/12/24 | 1,559 | 1,559 | 1,520.8 | 1,559 | -3.5 | -0.2% | 15,984 |
| 2003/12/22 | 1,562.5 | 1,576.4 | 1,506.9 | 1,562.5 | -6.9 | -0.4% | 27,648 |
| 2003/12/19 | 1,541.7 | 1,628.5 | 1,541.7 | 1,569.4 | +41.6 | +2.7% | 38,592 |
| 2003/12/18 | 1,493.1 | 1,541.7 | 1,493.1 | 1,527.8 | +34.7 | +2.3% | 31,536 |
| 2003/12/17 | 1,493.1 | 1,506.9 | 1,493.1 | 1,493.1 | ±0 | ±0% | 30,672 |
| 2003/12/16 | 1,402.8 | 1,517.4 | 1,402.8 | 1,493.1 | +104.2 | +7.5% | 43,632 |
| 2003/12/15 | 1,360.4 | 1,402.8 | 1,360.4 | 1,388.9 | +27.8 | +2% | 15,840 |
| 2003/12/12 | 1,375 | 1,375.7 | 1,361.1 | 1,361.1 | +6.9 | +0.5% | 26,352 |
| 2003/12/11 | 1,375 | 1,375 | 1,350.7 | 1,354.2 | +15.3 | +1.1% | 2,592 |
| 2003/12/10 | 1,375 | 1,375 | 1,338.9 | 1,338.9 | -22.9 | -1.7% | 11,520 |
| 2003/12/09 | 1,354.9 | 1,366 | 1,354.2 | 1,361.8 | +7.6 | +0.6% | 3,456 |
| 2003/12/08 | 1,374.3 | 1,374.3 | 1,347.2 | 1,354.2 | +6.3 | +0.5% | 7,200 |
| 2003/12/05 | 1,375 | 1,375 | 1,347.9 | 1,347.9 | -20.2 | -1.5% | 11,376 |
| 2003/12/04 | 1,370.8 | 1,377.1 | 1,361.1 | 1,368.1 | -3.4 | -0.2% | 3,024 |
| 2003/12/03 | 1,361.1 | 1,373.6 | 1,335.4 | 1,371.5 | +15.9 | +1.2% | 5,328 |
| 2003/12/02 | 1,377.8 | 1,378.5 | 1,347.2 | 1,355.6 | -13.2 | -1% | 9,360 |
| 2003/12/01 | 1,321.5 | 1,368.8 | 1,319.4 | 1,368.8 | +35.5 | +2.7% | 10,368 |
| 2003/11/28 | 1,357.6 | 1,357.6 | 1,320.8 | 1,333.3 | -23 | -1.7% | 8,208 |
| 2003/11/27 | 1,354.2 | 1,376.4 | 1,354.2 | 1,356.3 | -10.4 | -0.8% | 3,312 |
| 2003/11/26 | 1,377.1 | 1,377.8 | 1,354.2 | 1,366.7 | -10.4 | -0.8% | 7,344 |
| 2003/11/25 | 1,395.8 | 1,395.8 | 1,320.8 | 1,377.1 | +59 | +4.5% | 15,696 |
| 2003/11/21 | 1,361.1 | 1,361.1 | 1,318.1 | 1,318.1 | -1.3 | -0.1% | 10,368 |
| 2003/11/20 | 1,290.3 | 1,326.4 | 1,290.3 | 1,319.4 | +8.3 | +0.6% | 4,752 |
| 2003/11/19 | 1,299.3 | 1,320.1 | 1,284 | 1,311.1 | -29.9 | -2.2% | 17,424 |
| 2003/11/18 | 1,343.8 | 1,388.2 | 1,333.3 | 1,341 | -51.4 | -3.7% | 14,112 |
| 2003/11/17 | 1,468.8 | 1,486.1 | 1,388.9 | 1,392.4 | -62.5 | -4.3% | 8,064 |
| 2003/11/14 | 1,493.1 | 1,503.5 | 1,451.4 | 1,454.9 | -3.4 | -0.2% | 7,344 |
| 2003/11/13 | 1,458.3 | 1,493.1 | 1,451.4 | 1,458.3 | -20.9 | -1.4% | 13,680 |
| 2003/11/12 | 1,468.8 | 1,486.1 | 1,458.3 | 1,479.2 | +3.5 | +0.2% | 10,944 |
5251～
5300
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
