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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 4,265 | 4,295 | 4,250 | 4,285 | +20 | +0.5% | 22,100 |
| 2025/04/18 | 4,160 | 4,270 | 4,160 | 4,265 | +155 | +3.8% | 31,100 |
| 2025/04/17 | 4,035 | 4,110 | 4,035 | 4,110 | +60 | +1.5% | 25,700 |
| 2025/04/16 | 4,050 | 4,070 | 4,025 | 4,050 | +25 | +0.6% | 13,100 |
| 2025/04/15 | 4,055 | 4,075 | 4,020 | 4,025 | -25 | -0.6% | 13,900 |
| 2025/04/14 | 4,030 | 4,070 | 4,030 | 4,050 | +35 | +0.9% | 15,700 |
| 2025/04/11 | 3,935 | 4,015 | 3,860 | 4,015 | +10 | +0.2% | 28,300 |
| 2025/04/10 | 4,065 | 4,070 | 3,965 | 4,005 | +175 | +4.6% | 36,700 |
| 2025/04/09 | 3,800 | 3,855 | 3,765 | 3,830 | -90 | -2.3% | 46,400 |
| 2025/04/08 | 3,795 | 3,985 | 3,785 | 3,920 | +265 | +7.3% | 53,200 |
| 2025/04/07 | 3,540 | 3,730 | 3,500 | 3,655 | -220 | -5.7% | 94,400 |
| 2025/04/04 | 3,915 | 3,965 | 3,805 | 3,875 | -175 | -4.3% | 72,500 |
| 2025/04/03 | 4,035 | 4,060 | 3,995 | 4,050 | -90 | -2.2% | 62,900 |
| 2025/04/02 | 4,175 | 4,175 | 4,100 | 4,140 | -20 | -0.5% | 43,600 |
| 2025/04/01 | 4,170 | 4,225 | 4,145 | 4,160 | +30 | +0.7% | 46,100 |
| 2025/03/31 | 4,250 | 4,270 | 4,120 | 4,130 | -210 | -4.8% | 75,600 |
| 2025/03/28 | 4,235 | 4,355 | 4,220 | 4,340 | -25 | -0.6% | 122,100 |
| 2025/03/27 | 4,340 | 4,375 | 4,340 | 4,365 | +25 | +0.6% | 151,800 |
| 2025/03/26 | 4,365 | 4,365 | 4,315 | 4,340 | ±0 | ±0% | 64,900 |
| 2025/03/25 | 4,345 | 4,355 | 4,305 | 4,340 | +25 | +0.6% | 62,400 |
| 2025/03/24 | 4,350 | 4,350 | 4,295 | 4,315 | +15 | +0.3% | 126,900 |
| 2025/03/21 | 4,315 | 4,340 | 4,295 | 4,300 | -15 | -0.3% | 108,900 |
| 2025/03/19 | 4,345 | 4,355 | 4,315 | 4,315 | -15 | -0.3% | 59,200 |
| 2025/03/18 | 4,320 | 4,345 | 4,290 | 4,330 | +60 | +1.4% | 52,300 |
| 2025/03/17 | 4,330 | 4,330 | 4,265 | 4,270 | -25 | -0.6% | 93,500 |
| 2025/03/14 | 4,265 | 4,305 | 4,265 | 4,295 | +15 | +0.4% | 51,400 |
| 2025/03/13 | 4,330 | 4,340 | 4,270 | 4,280 | -25 | -0.6% | 81,400 |
| 2025/03/12 | 4,330 | 4,350 | 4,300 | 4,305 | -35 | -0.8% | 54,200 |
| 2025/03/11 | 4,370 | 4,370 | 4,295 | 4,340 | -65 | -1.5% | 71,300 |
| 2025/03/10 | 4,460 | 4,460 | 4,390 | 4,405 | -50 | -1.1% | 65,300 |
| 2025/03/07 | 4,435 | 4,495 | 4,375 | 4,455 | -45 | -1% | 60,200 |
| 2025/03/06 | 4,505 | 4,520 | 4,490 | 4,500 | +20 | +0.4% | 31,100 |
| 2025/03/05 | 4,465 | 4,500 | 4,445 | 4,480 | +15 | +0.3% | 29,700 |
| 2025/03/04 | 4,465 | 4,475 | 4,405 | 4,465 | ±0 | ±0% | 32,300 |
| 2025/03/03 | 4,460 | 4,480 | 4,440 | 4,465 | +75 | +1.7% | 44,000 |
| 2025/02/28 | 4,415 | 4,430 | 4,360 | 4,390 | -35 | -0.8% | 35,700 |
| 2025/02/27 | 4,350 | 4,425 | 4,350 | 4,425 | +75 | +1.7% | 40,200 |
| 2025/02/26 | 4,350 | 4,355 | 4,295 | 4,350 | +20 | +0.5% | 34,200 |
| 2025/02/25 | 4,345 | 4,355 | 4,320 | 4,330 | -40 | -0.9% | 42,300 |
| 2025/02/21 | 4,405 | 4,410 | 4,340 | 4,370 | -25 | -0.6% | 26,600 |
| 2025/02/20 | 4,440 | 4,445 | 4,365 | 4,395 | -45 | -1% | 38,900 |
| 2025/02/19 | 4,505 | 4,540 | 4,440 | 4,440 | -65 | -1.4% | 36,400 |
| 2025/02/18 | 4,540 | 4,545 | 4,505 | 4,505 | -35 | -0.8% | 14,700 |
| 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 |
101～
150
件表示中 / 6358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 | 540,000円 | +16.1% | +16.4% | 3.89% | 7.79倍 | 1.13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 | 581,000円 | +8.0% | +32.2% | 3.44% | 7.50倍 | 1.50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 |
| ＴＫＰ | 205,800円 | +75.7% | +37.3% | 0.00% | 21.72倍 | 1.89倍 |
|
貸会議室大手。遊休不動産の一括借り上げ、小分け活用で成長。貸オフィス、ホテルも展開 |
| Ｊ．Ｓ．Ｂ． | 378,500円 | +8.6% | +3.4% | 2.77% | 14.60倍 | 1.93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 |
| テーオーシー | 85,200円 | +14.1% | +30.3% | 1.17% | 41.76倍 | 0.75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
