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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 4,555 | 4,560 | 4,525 | 4,540 | ±0 | ±0% | 10,300 |
| 2025/02/14 | 4,610 | 4,610 | 4,530 | 4,540 | -35 | -0.8% | 11,000 |
| 2025/02/13 | 4,555 | 4,585 | 4,555 | 4,575 | +20 | +0.4% | 16,600 |
| 2025/02/12 | 4,480 | 4,555 | 4,480 | 4,555 | +75 | +1.7% | 14,400 |
| 2025/02/10 | 4,520 | 4,530 | 4,475 | 4,480 | -75 | -1.6% | 25,400 |
| 2025/02/07 | 4,575 | 4,595 | 4,540 | 4,555 | +10 | +0.2% | 15,500 |
| 2025/02/06 | 4,510 | 4,565 | 4,510 | 4,545 | +35 | +0.8% | 11,600 |
| 2025/02/05 | 4,500 | 4,540 | 4,500 | 4,510 | +10 | +0.2% | 17,000 |
| 2025/02/04 | 4,605 | 4,610 | 4,500 | 4,500 | -55 | -1.2% | 31,200 |
| 2025/02/03 | 4,605 | 4,640 | 4,530 | 4,555 | -120 | -2.6% | 41,800 |
| 2025/01/31 | 4,750 | 4,755 | 4,665 | 4,675 | -50 | -1.1% | 37,700 |
| 2025/01/30 | 4,675 | 4,725 | 4,655 | 4,725 | +50 | +1.1% | 16,400 |
| 2025/01/29 | 4,730 | 4,730 | 4,665 | 4,675 | -55 | -1.2% | 19,300 |
| 2025/01/28 | 4,630 | 4,730 | 4,610 | 4,730 | +110 | +2.4% | 22,900 |
| 2025/01/27 | 4,640 | 4,640 | 4,580 | 4,620 | +40 | +0.9% | 21,100 |
| 2025/01/24 | 4,525 | 4,635 | 4,525 | 4,580 | +55 | +1.2% | 31,500 |
| 2025/01/23 | 4,520 | 4,555 | 4,500 | 4,525 | +15 | +0.3% | 19,400 |
| 2025/01/22 | 4,460 | 4,510 | 4,455 | 4,510 | +50 | +1.1% | 21,400 |
| 2025/01/21 | 4,475 | 4,475 | 4,435 | 4,460 | +55 | +1.2% | 15,600 |
| 2025/01/20 | 4,370 | 4,425 | 4,370 | 4,405 | +35 | +0.8% | 8,600 |
| 2025/01/17 | 4,385 | 4,395 | 4,335 | 4,370 | -20 | -0.5% | 15,800 |
| 2025/01/16 | 4,455 | 4,475 | 4,390 | 4,390 | -65 | -1.5% | 18,600 |
| 2025/01/15 | 4,455 | 4,485 | 4,435 | 4,455 | +20 | +0.5% | 9,200 |
| 2025/01/14 | 4,450 | 4,475 | 4,405 | 4,435 | -20 | -0.4% | 16,900 |
| 2025/01/10 | 4,525 | 4,540 | 4,450 | 4,455 | -60 | -1.3% | 17,300 |
| 2025/01/09 | 4,545 | 4,570 | 4,515 | 4,515 | -30 | -0.7% | 14,100 |
| 2025/01/08 | 4,610 | 4,620 | 4,545 | 4,545 | -65 | -1.4% | 19,100 |
| 2025/01/07 | 4,625 | 4,635 | 4,560 | 4,610 | -10 | -0.2% | 18,700 |
| 2025/01/06 | 4,595 | 4,745 | 4,595 | 4,620 | +65 | +1.4% | 39,800 |
| 2024/12/30 | 4,530 | 4,625 | 4,510 | 4,555 | +25 | +0.6% | 19,900 |
| 2024/12/27 | 4,540 | 4,540 | 4,480 | 4,530 | +20 | +0.4% | 24,500 |
| 2024/12/26 | 4,450 | 4,510 | 4,435 | 4,510 | +65 | +1.5% | 22,600 |
| 2024/12/25 | 4,450 | 4,450 | 4,405 | 4,445 | -5 | -0.1% | 11,300 |
| 2024/12/24 | 4,470 | 4,475 | 4,415 | 4,450 | ±0 | ±0% | 13,100 |
| 2024/12/23 | 4,380 | 4,470 | 4,380 | 4,450 | +70 | +1.6% | 14,000 |
| 2024/12/20 | 4,375 | 4,415 | 4,365 | 4,380 | +15 | +0.3% | 11,400 |
| 2024/12/19 | 4,320 | 4,365 | 4,305 | 4,365 | +5 | +0.1% | 13,400 |
| 2024/12/18 | 4,400 | 4,400 | 4,360 | 4,360 | -50 | -1.1% | 12,300 |
| 2024/12/17 | 4,475 | 4,475 | 4,405 | 4,410 | -25 | -0.6% | 8,000 |
| 2024/12/16 | 4,510 | 4,510 | 4,435 | 4,435 | -45 | -1% | 10,600 |
| 2024/12/13 | 4,450 | 4,525 | 4,450 | 4,480 | -10 | -0.2% | 19,900 |
| 2024/12/12 | 4,445 | 4,520 | 4,445 | 4,490 | +60 | +1.4% | 19,800 |
| 2024/12/11 | 4,430 | 4,440 | 4,405 | 4,430 | +20 | +0.5% | 11,300 |
| 2024/12/10 | 4,460 | 4,460 | 4,395 | 4,410 | -55 | -1.2% | 17,600 |
| 2024/12/09 | 4,400 | 4,475 | 4,385 | 4,465 | +95 | +2.2% | 17,200 |
| 2024/12/06 | 4,375 | 4,380 | 4,350 | 4,370 | +25 | +0.6% | 10,800 |
| 2024/12/05 | 4,320 | 4,360 | 4,320 | 4,345 | +25 | +0.6% | 6,600 |
| 2024/12/04 | 4,395 | 4,420 | 4,315 | 4,320 | -60 | -1.4% | 19,100 |
| 2024/12/03 | 4,340 | 4,410 | 4,340 | 4,380 | +40 | +0.9% | 15,100 |
| 2024/12/02 | 4,340 | 4,350 | 4,300 | 4,340 | -10 | -0.2% | 13,100 |
51～
100
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% | 17.28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% | 34.95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
