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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/11 | 1,493.1 | 1,493.1 | 1,395.8 | 1,475.7 | -6.9 | -0.5% | 19,440 |
| 2003/11/10 | 1,493.1 | 1,496.5 | 1,458.3 | 1,482.6 | ±0 | ±0% | 7,056 |
| 2003/11/07 | 1,434 | 1,489.6 | 1,430.6 | 1,482.6 | +24.3 | +1.7% | 11,808 |
| 2003/11/06 | 1,479.2 | 1,500 | 1,451.4 | 1,458.3 | -10.5 | -0.7% | 12,384 |
| 2003/11/05 | 1,513.9 | 1,524.3 | 1,444.4 | 1,468.8 | -24.3 | -1.6% | 18,144 |
| 2003/11/04 | 1,482.6 | 1,513.9 | 1,482.6 | 1,493.1 | +31.3 | +2.1% | 6,480 |
| 2003/10/31 | 1,434 | 1,479.2 | 1,434 | 1,461.8 | +34.7 | +2.4% | 5,040 |
| 2003/10/30 | 1,472.2 | 1,472.2 | 1,423.6 | 1,427.1 | -31.2 | -2.1% | 14,112 |
| 2003/10/29 | 1,506.9 | 1,520.8 | 1,458.3 | 1,458.3 | -38.2 | -2.6% | 12,960 |
| 2003/10/28 | 1,468.8 | 1,527.8 | 1,468.8 | 1,496.5 | +38.2 | +2.6% | 4,896 |
| 2003/10/27 | 1,461.8 | 1,479.2 | 1,458.3 | 1,458.3 | ±0 | ±0% | 7,488 |
| 2003/10/24 | 1,416.7 | 1,486.1 | 1,416.7 | 1,458.3 | +69.4 | +5% | 22,032 |
| 2003/10/23 | 1,461.8 | 1,486.1 | 1,388.9 | 1,388.9 | -128.5 | -8.5% | 25,488 |
| 2003/10/22 | 1,611.1 | 1,611.1 | 1,517.4 | 1,517.4 | -121.5 | -7.4% | 24,624 |
| 2003/10/21 | 1,666.7 | 1,708.3 | 1,638.9 | 1,638.9 | +27.8 | +1.7% | 50,544 |
| 2003/10/20 | 1,642.4 | 1,642.4 | 1,604.2 | 1,611.1 | +24.3 | +1.5% | 34,272 |
| 2003/10/17 | 1,600.7 | 1,611.1 | 1,562.5 | 1,586.8 | +69.4 | +4.6% | 14,688 |
| 2003/10/16 | 1,576.4 | 1,576.4 | 1,493.1 | 1,517.4 | -59 | -3.7% | 21,744 |
| 2003/10/15 | 1,576.4 | 1,583.3 | 1,534.7 | 1,576.4 | +13.9 | +0.9% | 12,384 |
| 2003/10/14 | 1,597.2 | 1,597.2 | 1,545.1 | 1,562.5 | -48.6 | -3% | 19,008 |
| 2003/10/10 | 1,597.2 | 1,638.9 | 1,590.3 | 1,611.1 | +34.7 | +2.2% | 25,056 |
| 2003/10/09 | 1,493.1 | 1,621.5 | 1,479.2 | 1,576.4 | +55.6 | +3.7% | 32,400 |
| 2003/10/08 | 1,527.8 | 1,534.7 | 1,513.9 | 1,520.8 | -3.5 | -0.2% | 20,592 |
| 2003/10/07 | 1,496.5 | 1,548.6 | 1,496.5 | 1,524.3 | +20.8 | +1.4% | 11,088 |
| 2003/10/06 | 1,534.7 | 1,552.1 | 1,503.5 | 1,503.5 | -59 | -3.8% | 16,128 |
| 2003/10/03 | 1,590.3 | 1,597.2 | 1,527.8 | 1,562.5 | -27.8 | -1.7% | 24,192 |
| 2003/10/02 | 1,527.8 | 1,597.2 | 1,513.9 | 1,590.3 | +97.2 | +6.5% | 63,792 |
| 2003/10/01 | 1,444.4 | 1,513.9 | 1,444.4 | 1,493.1 | -34.7 | -2.3% | 53,136 |
| 2003/09/30 | 1,361.1 | 1,541.7 | 1,361.1 | 1,527.8 | +187.5 | +14% | 119,808 |
| 2003/09/29 | 1,309 | 1,340.3 | 1,305.6 | 1,340.3 | +44.5 | +3.4% | 36,432 |
| 2003/09/26 | 1,285.4 | 1,301.4 | 1,284.7 | 1,295.8 | +25 | +2% | 14,400 |
5301～
5350
件表示中 / 6328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 | 484,500円 | +16.1% | +16.4% | 4.33% | 6.98倍 | 1.01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 | 489,000円 | +8.0% | +32.2% | 4.09% | 6.31倍 | 1.26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 | 156,700円 | +2.1% | +9.8% | 2.55% | 18.14倍 | 1.00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 | 73,700円 | +14.1% | +30.3% | 1.36% | 36.13倍 | 0.65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 | 256,400円 | +5.3% | +7.8% | 1.87% | 19.06倍 | 2.32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
