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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,722 | 1,751 | 1,705 | 1,751 | +43 | +2.5% | 36,200 |
| 2022/07/27 | 1,726 | 1,726 | 1,707 | 1,708 | -17 | -1% | 8,800 |
| 2022/07/26 | 1,712 | 1,725 | 1,709 | 1,725 | +4 | +0.2% | 6,100 |
| 2022/07/25 | 1,722 | 1,722 | 1,703 | 1,721 | +12 | +0.7% | 10,300 |
| 2022/07/22 | 1,707 | 1,714 | 1,700 | 1,709 | -14 | -0.8% | 9,300 |
| 2022/07/21 | 1,708 | 1,723 | 1,700 | 1,723 | +15 | +0.9% | 11,300 |
| 2022/07/20 | 1,700 | 1,708 | 1,696 | 1,708 | +10 | +0.6% | 9,700 |
| 2022/07/19 | 1,700 | 1,702 | 1,686 | 1,698 | +7 | +0.4% | 6,600 |
| 2022/07/15 | 1,690 | 1,698 | 1,680 | 1,691 | -6 | -0.4% | 5,500 |
| 2022/07/14 | 1,699 | 1,699 | 1,688 | 1,697 | -3 | -0.2% | 9,200 |
| 2022/07/13 | 1,685 | 1,700 | 1,683 | 1,700 | +25 | +1.5% | 6,300 |
| 2022/07/12 | 1,693 | 1,693 | 1,673 | 1,675 | -18 | -1.1% | 10,400 |
| 2022/07/11 | 1,665 | 1,695 | 1,665 | 1,693 | +42 | +2.5% | 22,600 |
| 2022/07/08 | 1,658 | 1,673 | 1,651 | 1,651 | -7 | -0.4% | 18,200 |
| 2022/07/07 | 1,659 | 1,675 | 1,652 | 1,658 | -1 | -0.1% | 21,600 |
| 2022/07/06 | 1,668 | 1,668 | 1,653 | 1,659 | -13 | -0.8% | 11,500 |
| 2022/07/05 | 1,680 | 1,684 | 1,671 | 1,672 | -11 | -0.7% | 11,300 |
| 2022/07/04 | 1,675 | 1,684 | 1,664 | 1,683 | +34 | +2.1% | 11,600 |
| 2022/07/01 | 1,665 | 1,667 | 1,636 | 1,649 | -16 | -1% | 18,600 |
| 2022/06/30 | 1,697 | 1,697 | 1,665 | 1,665 | -32 | -1.9% | 12,800 |
| 2022/06/29 | 1,669 | 1,699 | 1,656 | 1,697 | +25 | +1.5% | 25,900 |
| 2022/06/28 | 1,667 | 1,679 | 1,664 | 1,672 | +5 | +0.3% | 8,000 |
| 2022/06/27 | 1,683 | 1,683 | 1,663 | 1,667 | -1 | -0.1% | 8,300 |
| 2022/06/24 | 1,676 | 1,677 | 1,660 | 1,668 | -8 | -0.5% | 9,200 |
| 2022/06/23 | 1,652 | 1,682 | 1,649 | 1,676 | +30 | +1.8% | 19,400 |
| 2022/06/22 | 1,659 | 1,659 | 1,644 | 1,646 | -6 | -0.4% | 8,500 |
| 2022/06/21 | 1,630 | 1,655 | 1,630 | 1,652 | +30 | +1.8% | 13,000 |
| 2022/06/20 | 1,640 | 1,640 | 1,614 | 1,622 | -12 | -0.7% | 18,000 |
| 2022/06/17 | 1,613 | 1,640 | 1,604 | 1,634 | +2 | +0.1% | 25,300 |
| 2022/06/16 | 1,654 | 1,663 | 1,630 | 1,632 | -6 | -0.4% | 22,100 |
| 2022/06/15 | 1,659 | 1,662 | 1,634 | 1,638 | -24 | -1.4% | 25,000 |
| 2022/06/14 | 1,666 | 1,666 | 1,655 | 1,662 | -10 | -0.6% | 18,800 |
| 2022/06/13 | 1,680 | 1,688 | 1,672 | 1,672 | -20 | -1.2% | 14,200 |
| 2022/06/10 | 1,722 | 1,722 | 1,692 | 1,692 | -35 | -2% | 19,300 |
| 2022/06/09 | 1,726 | 1,736 | 1,720 | 1,727 | +1 | +0.1% | 16,700 |
| 2022/06/08 | 1,730 | 1,735 | 1,718 | 1,726 | +5 | +0.3% | 13,000 |
| 2022/06/07 | 1,709 | 1,732 | 1,706 | 1,721 | ±0 | ±0% | 11,600 |
| 2022/06/06 | 1,706 | 1,725 | 1,696 | 1,721 | -3 | -0.2% | 14,400 |
| 2022/06/03 | 1,727 | 1,727 | 1,717 | 1,724 | ±0 | ±0% | 14,800 |
| 2022/06/02 | 1,714 | 1,725 | 1,713 | 1,724 | -8 | -0.5% | 13,300 |
| 2022/06/01 | 1,707 | 1,737 | 1,702 | 1,732 | +25 | +1.5% | 16,200 |
| 2022/05/31 | 1,731 | 1,734 | 1,707 | 1,707 | -45 | -2.6% | 17,800 |
| 2022/05/30 | 1,740 | 1,752 | 1,711 | 1,752 | +14 | +0.8% | 42,200 |
| 2022/05/27 | 1,723 | 1,738 | 1,709 | 1,738 | +22 | +1.3% | 15,500 |
| 2022/05/26 | 1,713 | 1,722 | 1,706 | 1,716 | +8 | +0.5% | 13,200 |
| 2022/05/25 | 1,692 | 1,718 | 1,691 | 1,708 | +17 | +1% | 16,700 |
| 2022/05/24 | 1,717 | 1,717 | 1,691 | 1,691 | -26 | -1.5% | 9,100 |
| 2022/05/23 | 1,684 | 1,721 | 1,680 | 1,717 | +37 | +2.2% | 23,400 |
| 2022/05/20 | 1,670 | 1,680 | 1,661 | 1,680 | +9 | +0.5% | 17,200 |
| 2022/05/19 | 1,669 | 1,671 | 1,656 | 1,671 | -5 | -0.3% | 14,000 |
751～
800
件表示中 / 6340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 | 530,000円 | +16.1% | +16.4% | 3.96% | 7.65倍 | 1.12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 |
| Ｊ．Ｓ．Ｂ． | 398,500円 | +8.6% | +3.4% | 2.63% | 15.36倍 | 2.03倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ケイアイスター | 548,000円 | +8.0% | +32.2% | 3.65% | 7.07倍 | 1.41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 | 158,700円 | +2.1% | +9.8% | 2.52% | 18.40倍 | 1.01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 | 79,000円 | +14.1% | +30.3% | 1.27% | 38.73倍 | 0.69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
