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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,815 | 1,822 | 1,790 | 1,791 | +8 | +0.4% | 41,900 |
| 2022/03/02 | 1,801 | 1,809 | 1,783 | 1,783 | -26 | -1.4% | 33,200 |
| 2022/03/01 | 1,818 | 1,829 | 1,807 | 1,809 | -1 | -0.1% | 25,800 |
| 2022/02/28 | 1,782 | 1,812 | 1,775 | 1,810 | +41 | +2.3% | 32,700 |
| 2022/02/25 | 1,779 | 1,780 | 1,764 | 1,769 | -3 | -0.2% | 120,300 |
| 2022/02/24 | 1,766 | 1,772 | 1,756 | 1,772 | +2 | +0.1% | 16,800 |
| 2022/02/22 | 1,772 | 1,773 | 1,756 | 1,770 | -4 | -0.2% | 14,100 |
| 2022/02/21 | 1,757 | 1,774 | 1,749 | 1,774 | +17 | +1% | 22,500 |
| 2022/02/18 | 1,751 | 1,767 | 1,749 | 1,757 | -8 | -0.5% | 38,700 |
| 2022/02/17 | 1,762 | 1,765 | 1,749 | 1,765 | +12 | +0.7% | 19,300 |
| 2022/02/16 | 1,770 | 1,770 | 1,751 | 1,753 | +17 | +1% | 14,100 |
| 2022/02/15 | 1,759 | 1,769 | 1,732 | 1,736 | -17 | -1% | 23,500 |
| 2022/02/14 | 1,739 | 1,760 | 1,727 | 1,753 | +4 | +0.2% | 20,600 |
| 2022/02/10 | 1,732 | 1,749 | 1,727 | 1,749 | +19 | +1.1% | 24,400 |
| 2022/02/09 | 1,730 | 1,735 | 1,720 | 1,730 | +13 | +0.8% | 10,000 |
| 2022/02/08 | 1,712 | 1,728 | 1,710 | 1,717 | +14 | +0.8% | 10,800 |
| 2022/02/07 | 1,722 | 1,730 | 1,703 | 1,703 | -16 | -0.9% | 20,400 |
| 2022/02/04 | 1,722 | 1,726 | 1,711 | 1,719 | +1 | +0.1% | 17,400 |
| 2022/02/03 | 1,722 | 1,725 | 1,713 | 1,718 | -4 | -0.2% | 8,400 |
| 2022/02/02 | 1,690 | 1,722 | 1,690 | 1,722 | +37 | +2.2% | 15,400 |
| 2022/02/01 | 1,709 | 1,709 | 1,685 | 1,685 | -20 | -1.2% | 16,100 |
| 2022/01/31 | 1,700 | 1,708 | 1,693 | 1,705 | +16 | +0.9% | 15,600 |
| 2022/01/28 | 1,684 | 1,700 | 1,671 | 1,689 | +38 | +2.3% | 22,900 |
| 2022/01/27 | 1,710 | 1,710 | 1,650 | 1,651 | -39 | -2.3% | 43,300 |
| 2022/01/26 | 1,706 | 1,719 | 1,690 | 1,690 | -16 | -0.9% | 10,200 |
| 2022/01/25 | 1,723 | 1,723 | 1,691 | 1,706 | -13 | -0.8% | 14,900 |
| 2022/01/24 | 1,694 | 1,720 | 1,690 | 1,719 | +16 | +0.9% | 15,900 |
| 2022/01/21 | 1,681 | 1,703 | 1,669 | 1,703 | +15 | +0.9% | 18,900 |
| 2022/01/20 | 1,694 | 1,717 | 1,685 | 1,688 | -4 | -0.2% | 16,600 |
| 2022/01/19 | 1,708 | 1,713 | 1,692 | 1,692 | -21 | -1.2% | 25,700 |
| 2022/01/18 | 1,778 | 1,780 | 1,713 | 1,713 | -52 | -2.9% | 25,300 |
| 2022/01/17 | 1,726 | 1,769 | 1,726 | 1,765 | +49 | +2.9% | 20,300 |
| 2022/01/14 | 1,712 | 1,724 | 1,709 | 1,716 | +9 | +0.5% | 18,200 |
| 2022/01/13 | 1,704 | 1,720 | 1,704 | 1,707 | -5 | -0.3% | 9,500 |
| 2022/01/12 | 1,680 | 1,714 | 1,680 | 1,712 | +34 | +2% | 16,200 |
| 2022/01/11 | 1,710 | 1,730 | 1,678 | 1,678 | -25 | -1.5% | 18,800 |
| 2022/01/07 | 1,702 | 1,710 | 1,694 | 1,703 | +16 | +0.9% | 15,500 |
| 2022/01/06 | 1,710 | 1,715 | 1,687 | 1,687 | -35 | -2% | 12,600 |
| 2022/01/05 | 1,714 | 1,722 | 1,703 | 1,722 | +12 | +0.7% | 14,900 |
| 2022/01/04 | 1,702 | 1,715 | 1,692 | 1,710 | +25 | +1.5% | 20,600 |
| 2021/12/30 | 1,693 | 1,695 | 1,682 | 1,685 | -8 | -0.5% | 11,300 |
| 2021/12/29 | 1,675 | 1,693 | 1,670 | 1,693 | +27 | +1.6% | 11,900 |
| 2021/12/28 | 1,656 | 1,669 | 1,650 | 1,666 | +16 | +1% | 17,600 |
| 2021/12/27 | 1,646 | 1,655 | 1,643 | 1,650 | +4 | +0.2% | 11,600 |
| 2021/12/24 | 1,665 | 1,665 | 1,643 | 1,646 | -1 | -0.1% | 7,800 |
| 2021/12/23 | 1,644 | 1,654 | 1,637 | 1,647 | +8 | +0.5% | 7,300 |
| 2021/12/22 | 1,644 | 1,644 | 1,633 | 1,639 | ±0 | ±0% | 9,000 |
| 2021/12/21 | 1,644 | 1,645 | 1,628 | 1,639 | +9 | +0.6% | 11,500 |
| 2021/12/20 | 1,644 | 1,649 | 1,630 | 1,630 | -18 | -1.1% | 8,500 |
| 2021/12/17 | 1,669 | 1,669 | 1,648 | 1,648 | -11 | -0.7% | 10,800 |
851～
900
件表示中 / 6341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 | 527,000円 | +16.1% | +16.4% | 3.98% | 7.60倍 | 1.11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． | 396,000円 | +8.6% | +3.4% | 2.65% | 15.27倍 | 2.02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 | 542,000円 | +8.0% | +32.2% | 3.69% | 6.99倍 | 1.39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 | 158,000円 | +2.1% | +9.8% | 2.53% | 18.32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 | 79,800円 | +14.1% | +30.3% | 1.25% | 39.12倍 | 0.70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
