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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 2,130 | 2,130 | 2,093 | 2,106 | -20 | -0.9% | 24,900 |
| 2023/02/01 | 2,132 | 2,151 | 2,116 | 2,126 | -4 | -0.2% | 31,100 |
| 2023/01/31 | 2,132 | 2,139 | 2,113 | 2,130 | -8 | -0.4% | 39,500 |
| 2023/01/30 | 2,094 | 2,150 | 2,075 | 2,138 | +43 | +2.1% | 77,700 |
| 2023/01/27 | 2,080 | 2,123 | 2,070 | 2,095 | +47 | +2.3% | 104,700 |
| 2023/01/26 | 1,963 | 2,048 | 1,951 | 2,048 | +93 | +4.8% | 140,200 |
| 2023/01/25 | 1,959 | 1,962 | 1,945 | 1,955 | -8 | -0.4% | 17,300 |
| 2023/01/24 | 1,930 | 1,964 | 1,929 | 1,963 | +40 | +2.1% | 26,000 |
| 2023/01/23 | 1,906 | 1,926 | 1,902 | 1,923 | +33 | +1.7% | 22,800 |
| 2023/01/20 | 1,890 | 1,909 | 1,889 | 1,890 | -23 | -1.2% | 32,800 |
| 2023/01/19 | 1,895 | 1,915 | 1,893 | 1,913 | +24 | +1.3% | 20,000 |
| 2023/01/18 | 1,886 | 1,899 | 1,872 | 1,889 | +3 | +0.2% | 16,200 |
| 2023/01/17 | 1,853 | 1,892 | 1,853 | 1,886 | +35 | +1.9% | 19,600 |
| 2023/01/16 | 1,852 | 1,868 | 1,851 | 1,851 | -1 | -0.1% | 16,100 |
| 2023/01/13 | 1,840 | 1,862 | 1,839 | 1,852 | +12 | +0.7% | 26,600 |
| 2023/01/12 | 1,846 | 1,847 | 1,840 | 1,840 | -6 | -0.3% | 9,400 |
| 2023/01/11 | 1,841 | 1,849 | 1,840 | 1,846 | +5 | +0.3% | 11,600 |
| 2023/01/10 | 1,850 | 1,851 | 1,836 | 1,841 | +8 | +0.4% | 15,800 |
| 2023/01/06 | 1,832 | 1,842 | 1,831 | 1,833 | -12 | -0.7% | 20,100 |
| 2023/01/05 | 1,840 | 1,845 | 1,828 | 1,845 | +5 | +0.3% | 21,100 |
| 2023/01/04 | 1,857 | 1,861 | 1,840 | 1,840 | -17 | -0.9% | 22,400 |
| 2022/12/30 | 1,860 | 1,870 | 1,857 | 1,857 | -5 | -0.3% | 17,000 |
| 2022/12/29 | 1,860 | 1,869 | 1,845 | 1,862 | ±0 | ±0% | 20,700 |
| 2022/12/28 | 1,869 | 1,869 | 1,858 | 1,862 | ±0 | ±0% | 12,500 |
| 2022/12/27 | 1,849 | 1,866 | 1,849 | 1,862 | +16 | +0.9% | 11,200 |
| 2022/12/26 | 1,830 | 1,847 | 1,828 | 1,846 | +21 | +1.2% | 8,700 |
| 2022/12/23 | 1,815 | 1,830 | 1,814 | 1,825 | +10 | +0.6% | 11,900 |
| 2022/12/22 | 1,781 | 1,815 | 1,781 | 1,815 | +33 | +1.9% | 16,600 |
| 2022/12/21 | 1,805 | 1,812 | 1,782 | 1,782 | -30 | -1.7% | 38,500 |
| 2022/12/20 | 1,880 | 1,882 | 1,806 | 1,812 | -58 | -3.1% | 46,200 |
| 2022/12/19 | 1,862 | 1,870 | 1,859 | 1,870 | +10 | +0.5% | 10,900 |
| 2022/12/16 | 1,850 | 1,873 | 1,850 | 1,860 | +8 | +0.4% | 15,700 |
| 2022/12/15 | 1,852 | 1,855 | 1,848 | 1,852 | ±0 | ±0% | 7,300 |
| 2022/12/14 | 1,840 | 1,852 | 1,839 | 1,852 | +26 | +1.4% | 9,900 |
| 2022/12/13 | 1,847 | 1,847 | 1,826 | 1,826 | ±0 | ±0% | 12,600 |
| 2022/12/12 | 1,835 | 1,838 | 1,824 | 1,826 | -12 | -0.7% | 13,800 |
| 2022/12/09 | 1,842 | 1,842 | 1,831 | 1,838 | +15 | +0.8% | 9,900 |
| 2022/12/08 | 1,832 | 1,832 | 1,820 | 1,823 | -3 | -0.2% | 9,800 |
| 2022/12/07 | 1,801 | 1,833 | 1,801 | 1,826 | +23 | +1.3% | 9,800 |
| 2022/12/06 | 1,819 | 1,819 | 1,800 | 1,803 | -6 | -0.3% | 16,000 |
| 2022/12/05 | 1,839 | 1,839 | 1,788 | 1,809 | -21 | -1.1% | 40,500 |
| 2022/12/02 | 1,862 | 1,862 | 1,828 | 1,830 | -32 | -1.7% | 21,800 |
| 2022/12/01 | 1,890 | 1,890 | 1,861 | 1,862 | -26 | -1.4% | 15,300 |
| 2022/11/30 | 1,898 | 1,905 | 1,888 | 1,888 | -10 | -0.5% | 11,300 |
| 2022/11/29 | 1,887 | 1,903 | 1,881 | 1,898 | +5 | +0.3% | 14,100 |
| 2022/11/28 | 1,916 | 1,917 | 1,883 | 1,893 | -17 | -0.9% | 16,600 |
| 2022/11/25 | 1,910 | 1,915 | 1,901 | 1,910 | +4 | +0.2% | 14,300 |
| 2022/11/24 | 1,891 | 1,908 | 1,885 | 1,906 | +30 | +1.6% | 22,700 |
| 2022/11/22 | 1,871 | 1,880 | 1,865 | 1,876 | +16 | +0.9% | 11,300 |
| 2022/11/21 | 1,863 | 1,867 | 1,853 | 1,860 | +2 | +0.1% | 9,400 |
551～
600
件表示中 / 6266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 | 420,000円 | +22.7% | +20.7% | 4.29% | 7.45倍 | 0.90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 | 151,100円 | +2.0% | -0.9% | 2.65% | 17.07倍 | 0.97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 | 49,300円 | +11.1% | +23.2% | 6.09% | 6.25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 | 212,000円 | +19.5% | +2.8% | 0.66% | 47.44倍 | 5.60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 | 63,900円 | -5.9% | -43.7% | 1.56% | 35.23倍 | 0.55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
