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 |
|---|---|---|---|---|---|---|---|
| 2000/03/28 | 925.9 | 925.9 | 897 | 897 | -125.4 | -12.3% | 20,736 |
| 2000/03/27 | 891.2 | 1,022.4 | 868.1 | 1,022.4 | +146.6 | +16.7% | 44,064 |
| 2000/03/24 | 920.1 | 920.1 | 871.9 | 875.8 | -46.3 | -5% | 49,248 |
| 2000/03/23 | 906.6 | 925.9 | 868.1 | 922.1 | -7.7 | -0.8% | 31,104 |
| 2000/03/22 | 999.2 | 999.2 | 925.9 | 929.8 | - | - | 20,736 |
| 2000/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/03/17 | 1,001.2 | 1,010.8 | 964.5 | 964.5 | -55.9 | -5.5% | 10,368 |
| 2000/03/16 | 989.6 | 1,020.4 | 964.5 | 1,020.4 | +154.3 | +17.8% | 25,920 |
| 2000/03/15 | 829.5 | 870 | 814 | 866.1 | +25.1 | +3% | 41,472 |
| 2000/03/14 | 906.6 | 906.6 | 841 | 841 | -65.6 | -7.2% | 18,144 |
| 2000/03/13 | 1,003.1 | 1,003.1 | 906.6 | 906.6 | -154.4 | -14.6% | 38,880 |
| 2000/03/10 | 1,061 | 1,061 | 1,061 | 1,061 | -38.5 | -3.5% | 2,592 |
| 2000/03/09 | 1,041.7 | 1,099.5 | 1,041.7 | 1,099.5 | -15.5 | -1.4% | 5,184 |
| 2000/03/08 | 1,022.4 | 1,115 | 1,022.4 | 1,115 | +127.3 | +12.9% | 25,920 |
| 2000/03/07 | 1,006.9 | 1,020.4 | 983.8 | 987.7 | +5.8 | +0.6% | 41,472 |
| 2000/03/06 | 1,192.1 | 1,192.1 | 976.1 | 981.9 | -98.3 | -9.1% | 41,472 |
| 2000/03/03 | 1,080.2 | 1,115 | 1,080.2 | 1,080.2 | -34.8 | -3.1% | 10,368 |
| 2000/03/02 | 1,118.8 | 1,118.8 | 1,099.5 | 1,115 | -7.7 | -0.7% | 18,144 |
| 2000/03/01 | 1,118.8 | 1,122.7 | 1,118.8 | 1,122.7 | +3.9 | +0.3% | 5,184 |
| 2000/02/29 | 1,157.4 | 1,157.4 | 1,118.8 | 1,118.8 | -57.9 | -4.9% | 28,512 |
| 2000/02/28 | 1,157.4 | 1,176.7 | 1,138.1 | 1,176.7 | +34.7 | +3% | 36,288 |
| 2000/02/25 | 1,142 | 1,142 | 1,118.8 | 1,142 | -13.5 | -1.2% | 25,920 |
| 2000/02/24 | 1,184.4 | 1,184.4 | 1,155.5 | 1,155.5 | +17.4 | +1.5% | 5,184 |
| 2000/02/23 | 1,145.8 | 1,157.4 | 1,122.7 | 1,138.1 | ±0 | ±0% | 18,144 |
| 2000/02/22 | 1,246.1 | 1,246.1 | 1,138.1 | 1,138.1 | -19.3 | -1.7% | 77,760 |
| 2000/02/21 | 1,149.7 | 1,234.6 | 1,118.8 | 1,157.4 | +7.7 | +0.7% | 62,208 |
| 2000/02/18 | 1,157.4 | 1,157.4 | 1,138.1 | 1,149.7 | +11.6 | +1% | 18,144 |
| 2000/02/17 | 1,157.4 | 1,157.4 | 1,138.1 | 1,138.1 | +19.3 | +1.7% | 23,328 |
| 2000/02/16 | 1,157.4 | 1,157.4 | 1,118.8 | 1,118.8 | -38.6 | -3.3% | 20,736 |
| 2000/02/15 | 1,157.4 | 1,161.3 | 1,157.4 | 1,157.4 | -73.3 | -6% | 12,960 |
| 2000/02/14 | 1,157.4 | 1,230.7 | 1,157.4 | 1,230.7 | -3.9 | -0.3% | 12,960 |
| 2000/02/10 | 1,196 | 1,234.6 | 1,157.4 | 1,234.6 | ±0 | ±0% | 33,696 |
| 2000/02/09 | 1,176.7 | 1,234.6 | 1,157.4 | 1,234.6 | +57.9 | +4.9% | 23,328 |
| 2000/02/08 | 1,157.4 | 1,180.6 | 1,157.4 | 1,176.7 | -73.3 | -5.9% | 36,288 |
| 2000/02/07 | 1,234.6 | 1,273.1 | 1,176.7 | 1,250 | +3.9 | +0.3% | 80,352 |
| 2000/02/04 | 1,342.6 | 1,342.6 | 1,207.6 | 1,246.1 | -100.4 | -7.5% | 80,352 |
| 2000/02/03 | 1,273.1 | 1,369.6 | 1,261.6 | 1,346.5 | +111.9 | +9.1% | 129,600 |
| 2000/02/02 | 1,080.2 | 1,234.6 | 1,080.2 | 1,234.6 | +154.4 | +14.3% | 129,600 |
| 2000/02/01 | 1,126.5 | 1,126.5 | 1,080.2 | 1,080.2 | ±0 | ±0% | 25,920 |
| 2000/01/31 | 1,008.9 | 1,080.2 | 1,008.9 | 1,080.2 | +77.1 | +7.7% | 15,552 |
| 2000/01/28 | 1,003.1 | 1,003.1 | 993.4 | 1,003.1 | -19.3 | -1.9% | 25,920 |
| 2000/01/27 | 964.5 | 1,022.4 | 964.5 | 1,022.4 | +57.9 | +6% | 36,288 |
| 2000/01/26 | 964.5 | 972.2 | 964.5 | 964.5 | ±0 | ±0% | 12,960 |
| 2000/01/25 | 964.5 | 964.5 | 964.5 | 964.5 | -34.7 | -3.5% | 5,184 |
| 2000/01/24 | 968.4 | 999.2 | 964.5 | 999.2 | +15.4 | +1.6% | 12,960 |
| 2000/01/21 | 995.4 | 1,006.9 | 983.8 | 983.8 | -11.6 | -1.2% | 31,104 |
| 2000/01/20 | 1,076.4 | 1,076.4 | 995.4 | 995.4 | -81 | -7.5% | 28,512 |
| 2000/01/19 | 1,122.7 | 1,122.7 | 1,076.4 | 1,076.4 | -3.8 | -0.4% | 12,960 |
| 2000/01/18 | 1,091.8 | 1,091.8 | 1,053.2 | 1,080.2 | +27 | +2.6% | 41,472 |
| 2000/01/17 | 1,053.2 | 1,080.2 | 1,053.2 | 1,053.2 | +9.6 | +0.9% | 20,736 |
6151～
6200
件表示中 / 6265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 | 422,500円 | +22.7% | +20.7% | 4.26% | 7.49倍 | 0.91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 | 153,000円 | +2.0% | -0.9% | 2.61% | 17.29倍 | 0.98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 | 49,200円 | +11.1% | +23.2% | 6.10% | 6.24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 | 209,800円 | +19.5% | +2.8% | 0.67% | 46.95倍 | 5.54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 | 63,400円 | -5.9% | -43.7% | 1.58% | 34.96倍 | 0.54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
