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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 4,330 | 4,365 | 4,290 | 4,355 | +85 | +2% | 20,100 |
| 2024/08/15 | 4,315 | 4,315 | 4,240 | 4,270 | ±0 | ±0% | 16,900 |
| 2024/08/14 | 4,325 | 4,325 | 4,230 | 4,270 | +50 | +1.2% | 28,100 |
| 2024/08/13 | 4,115 | 4,250 | 4,100 | 4,220 | +150 | +3.7% | 23,300 |
| 2024/08/09 | 4,100 | 4,125 | 4,010 | 4,070 | +80 | +2% | 38,000 |
| 2024/08/08 | 3,925 | 4,070 | 3,900 | 3,990 | -40 | -1% | 33,200 |
| 2024/08/07 | 3,865 | 4,140 | 3,840 | 4,030 | +120 | +3.1% | 48,500 |
| 2024/08/06 | 3,745 | 4,000 | 3,675 | 3,910 | +305 | +8.5% | 74,200 |
| 2024/08/05 | 3,850 | 3,955 | 3,530 | 3,605 | -520 | -12.6% | 95,500 |
| 2024/08/02 | 4,215 | 4,290 | 4,110 | 4,125 | -300 | -6.8% | 66,800 |
| 2024/08/01 | 4,650 | 4,650 | 4,390 | 4,425 | -325 | -6.8% | 60,000 |
| 2024/07/31 | 4,560 | 4,750 | 4,500 | 4,750 | +150 | +3.3% | 36,200 |
| 2024/07/30 | 4,630 | 4,655 | 4,545 | 4,600 | -65 | -1.4% | 32,800 |
| 2024/07/29 | 4,590 | 4,670 | 4,490 | 4,665 | +215 | +4.8% | 41,900 |
| 2024/07/26 | 4,370 | 4,765 | 4,285 | 4,450 | +10 | +0.2% | 124,500 |
| 2024/07/25 | 4,370 | 4,455 | 4,315 | 4,440 | -30 | -0.7% | 28,100 |
| 2024/07/24 | 4,520 | 4,540 | 4,440 | 4,470 | -35 | -0.8% | 27,100 |
| 2024/07/23 | 4,535 | 4,600 | 4,500 | 4,505 | -45 | -1% | 30,200 |
| 2024/07/22 | 4,670 | 4,670 | 4,550 | 4,550 | -125 | -2.7% | 31,600 |
| 2024/07/19 | 4,660 | 4,755 | 4,610 | 4,675 | -25 | -0.5% | 38,000 |
| 2024/07/18 | 4,800 | 4,805 | 4,700 | 4,700 | -110 | -2.3% | 26,800 |
| 2024/07/17 | 4,860 | 4,900 | 4,810 | 4,810 | +5 | +0.1% | 37,400 |
| 2024/07/16 | 4,660 | 4,855 | 4,660 | 4,805 | +150 | +3.2% | 35,100 |
| 2024/07/12 | 4,700 | 4,780 | 4,655 | 4,655 | -55 | -1.2% | 26,700 |
| 2024/07/11 | 4,775 | 4,775 | 4,695 | 4,710 | -65 | -1.4% | 25,800 |
| 2024/07/10 | 4,785 | 4,810 | 4,720 | 4,775 | -5 | -0.1% | 34,600 |
| 2024/07/09 | 4,690 | 4,780 | 4,685 | 4,780 | +140 | +3% | 37,400 |
| 2024/07/08 | 4,725 | 4,770 | 4,615 | 4,640 | -65 | -1.4% | 29,000 |
| 2024/07/05 | 4,570 | 4,720 | 4,570 | 4,705 | +155 | +3.4% | 46,000 |
| 2024/07/04 | 4,540 | 4,585 | 4,515 | 4,550 | +10 | +0.2% | 18,900 |
| 2024/07/03 | 4,490 | 4,545 | 4,490 | 4,540 | +55 | +1.2% | 21,800 |
| 2024/07/02 | 4,515 | 4,560 | 4,450 | 4,485 | -30 | -0.7% | 33,000 |
| 2024/07/01 | 4,505 | 4,530 | 4,450 | 4,515 | +20 | +0.4% | 20,500 |
| 2024/06/28 | 4,560 | 4,560 | 4,470 | 4,495 | -65 | -1.4% | 15,300 |
| 2024/06/27 | 4,490 | 4,560 | 4,490 | 4,560 | +45 | +1% | 19,200 |
| 2024/06/26 | 4,520 | 4,560 | 4,480 | 4,515 | ±0 | ±0% | 19,900 |
| 2024/06/25 | 4,440 | 4,535 | 4,440 | 4,515 | +85 | +1.9% | 32,900 |
| 2024/06/24 | 4,420 | 4,450 | 4,370 | 4,430 | +30 | +0.7% | 25,400 |
| 2024/06/21 | 4,410 | 4,500 | 4,385 | 4,400 | -45 | -1% | 25,600 |
| 2024/06/20 | 4,455 | 4,465 | 4,405 | 4,445 | -10 | -0.2% | 20,400 |
| 2024/06/19 | 4,375 | 4,490 | 4,375 | 4,455 | +95 | +2.2% | 25,400 |
| 2024/06/18 | 4,470 | 4,470 | 4,320 | 4,360 | -55 | -1.2% | 34,100 |
| 2024/06/17 | 4,505 | 4,520 | 4,400 | 4,415 | -135 | -3% | 45,400 |
| 2024/06/14 | 4,350 | 4,565 | 4,320 | 4,550 | +195 | +4.5% | 70,500 |
| 2024/06/13 | 4,280 | 4,390 | 4,240 | 4,355 | +80 | +1.9% | 48,900 |
| 2024/06/12 | 4,250 | 4,380 | 4,250 | 4,275 | +25 | +0.6% | 37,700 |
| 2024/06/11 | 4,170 | 4,295 | 4,155 | 4,250 | +70 | +1.7% | 44,100 |
| 2024/06/10 | 4,085 | 4,210 | 4,080 | 4,180 | +110 | +2.7% | 31,100 |
| 2024/06/07 | 4,005 | 4,085 | 4,005 | 4,070 | +65 | +1.6% | 14,900 |
| 2024/06/06 | 4,040 | 4,070 | 3,995 | 4,005 | -40 | -1% | 16,400 |
201～
250
件表示中 / 6294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 | 442,000円 | +16.1% | +16.4% | 4.75% | 6.37倍 | 0.93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 | 155,100円 | +2.1% | +9.8% | 2.58% | 17.94倍 | 0.99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 |
| ミガロＨＤ | 125,000円 | +16.0% | +1.4% | 0.64% | 55.95倍 | 6.54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 | 65,900円 | +14.1% | +30.3% | 1.52% | 32.29倍 | 0.58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 |
| ＧＡ ＴＥＣＨ | 149,100円 | +30.6% | +59.1% | 0.00% | 19.11倍 | 2.07倍 |
|
不動産投資プラットフォーム「ＲＥＮＯＳＹ」を運営。不動産業向けＳａａＳ製品を開発・販売 |
市場注目の銘柄
チャート関連のコラム
