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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/11/18 | 1,870 | 1,873 | 1,853 | 1,858 | +1 | +0.1% | 11,000 |
| 2022/11/17 | 1,846 | 1,857 | 1,846 | 1,857 | +9 | +0.5% | 9,200 |
| 2022/11/16 | 1,862 | 1,873 | 1,846 | 1,848 | -12 | -0.6% | 9,900 |
| 2022/11/15 | 1,841 | 1,869 | 1,840 | 1,860 | +18 | +1% | 11,600 |
| 2022/11/14 | 1,868 | 1,874 | 1,842 | 1,842 | -26 | -1.4% | 17,600 |
| 2022/11/11 | 1,900 | 1,906 | 1,841 | 1,868 | -24 | -1.3% | 35,300 |
| 2022/11/10 | 1,871 | 1,893 | 1,871 | 1,892 | +21 | +1.1% | 14,400 |
601～
650
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
