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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,960 | 1,990 | 1,946 | 1,957 | ±0 | ±0% | 18,900 |
| 2017/08/25 | 1,937 | 1,978 | 1,933 | 1,957 | +20 | +1% | 38,300 |
| 2017/08/24 | 1,991 | 1,994 | 1,930 | 1,937 | -48 | -2.4% | 33,300 |
| 2017/08/23 | 2,025 | 2,041 | 1,980 | 1,985 | -40 | -2% | 40,100 |
| 2017/08/22 | 1,991 | 2,047 | 1,991 | 2,025 | +36 | +1.8% | 25,400 |
| 2017/08/21 | 2,025 | 2,044 | 1,989 | 1,989 | -17 | -0.8% | 41,900 |
| 2017/08/18 | 2,025 | 2,025 | 1,998 | 2,006 | -19 | -0.9% | 16,900 |
| 2017/08/17 | 1,993 | 2,032 | 1,990 | 2,025 | +34 | +1.7% | 14,400 |
| 2017/08/16 | 2,013 | 2,039 | 1,991 | 1,991 | -23 | -1.1% | 24,900 |
| 2017/08/15 | 1,991 | 2,028 | 1,991 | 2,014 | +43 | +2.2% | 22,800 |
| 2017/08/14 | 1,983 | 2,006 | 1,956 | 1,971 | -36 | -1.8% | 33,500 |
| 2017/08/10 | 2,020 | 2,049 | 1,994 | 2,007 | -19 | -0.9% | 16,300 |
| 2017/08/09 | 2,020 | 2,045 | 1,986 | 2,026 | -16 | -0.8% | 31,900 |
| 2017/08/08 | 2,060 | 2,073 | 2,030 | 2,042 | -19 | -0.9% | 20,200 |
| 2017/08/07 | 2,040 | 2,080 | 2,040 | 2,061 | +30 | +1.5% | 36,500 |
| 2017/08/04 | 1,997 | 2,044 | 1,984 | 2,031 | +64 | +3.3% | 37,300 |
| 2017/08/03 | 1,955 | 1,989 | 1,945 | 1,967 | +8 | +0.4% | 35,000 |
| 2017/08/02 | 1,990 | 1,990 | 1,930 | 1,959 | -36 | -1.8% | 42,500 |
| 2017/08/01 | 2,056 | 2,064 | 1,963 | 1,995 | -85 | -4.1% | 69,000 |
| 2017/07/31 | 1,899 | 2,088 | 1,884 | 2,080 | +220 | +11.8% | 152,700 |
| 2017/07/28 | 1,837 | 1,903 | 1,828 | 1,860 | +36 | +2% | 88,700 |
| 2017/07/27 | 1,840 | 1,851 | 1,822 | 1,824 | -23 | -1.2% | 32,600 |
| 2017/07/26 | 1,873 | 1,873 | 1,835 | 1,847 | -28 | -1.5% | 30,400 |
| 2017/07/25 | 1,886 | 1,886 | 1,863 | 1,875 | -1 | -0.1% | 24,300 |
| 2017/07/24 | 1,857 | 1,878 | 1,857 | 1,876 | +20 | +1.1% | 18,300 |
| 2017/07/21 | 1,858 | 1,866 | 1,854 | 1,856 | -8 | -0.4% | 25,500 |
| 2017/07/20 | 1,860 | 1,884 | 1,858 | 1,864 | +9 | +0.5% | 27,800 |
| 2017/07/19 | 1,851 | 1,885 | 1,850 | 1,855 | -8 | -0.4% | 20,400 |
| 2017/07/18 | 1,846 | 1,869 | 1,831 | 1,863 | +19 | +1% | 27,400 |
| 2017/07/14 | 1,870 | 1,882 | 1,843 | 1,844 | -25 | -1.3% | 23,500 |
| 2017/07/13 | 1,901 | 1,918 | 1,866 | 1,869 | -26 | -1.4% | 26,600 |
| 2017/07/12 | 1,860 | 1,919 | 1,860 | 1,895 | +35 | +1.9% | 61,400 |
| 2017/07/11 | 1,781 | 1,878 | 1,781 | 1,860 | +82 | +4.6% | 59,900 |
| 2017/07/10 | 1,762 | 1,783 | 1,762 | 1,778 | +22 | +1.3% | 28,300 |
| 2017/07/07 | 1,794 | 1,795 | 1,755 | 1,756 | -42 | -2.3% | 39,800 |
| 2017/07/06 | 1,834 | 1,834 | 1,794 | 1,798 | -23 | -1.3% | 21,600 |
| 2017/07/05 | 1,797 | 1,827 | 1,783 | 1,821 | +24 | +1.3% | 26,000 |
| 2017/07/04 | 1,811 | 1,823 | 1,791 | 1,797 | -8 | -0.4% | 26,400 |
| 2017/07/03 | 1,820 | 1,820 | 1,782 | 1,805 | -29 | -1.6% | 44,700 |
| 2017/06/30 | 1,857 | 1,857 | 1,824 | 1,834 | -24 | -1.3% | 23,500 |
| 2017/06/29 | 1,834 | 1,859 | 1,831 | 1,858 | +9 | +0.5% | 21,800 |
| 2017/06/28 | 1,821 | 1,849 | 1,808 | 1,849 | +19 | +1% | 51,000 |
| 2017/06/27 | 1,851 | 1,855 | 1,830 | 1,830 | -34 | -1.8% | 48,400 |
| 2017/06/26 | 1,861 | 1,889 | 1,853 | 1,864 | -16 | -0.9% | 26,400 |
| 2017/06/23 | 1,927 | 1,927 | 1,877 | 1,880 | -52 | -2.7% | 48,600 |
| 2017/06/22 | 1,954 | 1,960 | 1,930 | 1,932 | -25 | -1.3% | 18,900 |
| 2017/06/21 | 1,945 | 1,964 | 1,927 | 1,957 | +11 | +0.6% | 45,500 |
| 2017/06/20 | 1,970 | 1,978 | 1,940 | 1,946 | -14 | -0.7% | 38,000 |
| 2017/06/19 | 1,970 | 1,978 | 1,926 | 1,960 | -15 | -0.8% | 48,800 |
| 2017/06/16 | 2,018 | 2,018 | 1,963 | 1,975 | -63 | -3.1% | 62,000 |
1951～
2000
件表示中 / 6342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 | 529,000円 | +16.1% | +16.4% | 3.97% | 7.63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 |
| ＴＫＰ | 205,000円 | +75.7% | +37.3% | 0.00% | 21.63倍 | 1.88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． | 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 |
| 京阪神ビ | 157,900円 | +2.1% | +9.8% | 2.53% | 18.31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 | 80,100円 | +14.1% | +30.3% | 1.25% | 39.26倍 | 0.71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
