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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/11/29 | 4,350 | 4,380 | 4,340 | 4,350 | ±0 | ±0% | 11,000 |
| 2024/11/28 | 4,265 | 4,350 | 4,265 | 4,350 | +60 | +1.4% | 9,400 |
| 2024/11/27 | 4,350 | 4,355 | 4,260 | 4,290 | -60 | -1.4% | 16,800 |
| 2024/11/26 | 4,340 | 4,410 | 4,310 | 4,350 | +30 | +0.7% | 13,600 |
| 2024/11/25 | 4,325 | 4,345 | 4,285 | 4,320 | +10 | +0.2% | 20,700 |
| 2024/11/22 | 4,365 | 4,385 | 4,300 | 4,310 | -55 | -1.3% | 22,600 |
| 2024/11/21 | 4,400 | 4,435 | 4,365 | 4,365 | -30 | -0.7% | 11,600 |
151～
200
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
