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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,210 | 1,210 | 1,192 | 1,194 | -2 | -0.2% | 23,300 |
| 2015/02/06 | 1,203 | 1,205 | 1,190 | 1,196 | -7 | -0.6% | 33,900 |
| 2015/02/05 | 1,213 | 1,213 | 1,192 | 1,203 | -4 | -0.3% | 15,400 |
| 2015/02/04 | 1,194 | 1,220 | 1,194 | 1,207 | +21 | +1.8% | 55,200 |
| 2015/02/03 | 1,205 | 1,210 | 1,180 | 1,186 | -18 | -1.5% | 32,600 |
| 2015/02/02 | 1,225 | 1,228 | 1,192 | 1,204 | -25 | -2% | 46,100 |
| 2015/01/30 | 1,222 | 1,235 | 1,218 | 1,229 | +7 | +0.6% | 16,700 |
| 2015/01/29 | 1,220 | 1,239 | 1,220 | 1,222 | -10 | -0.8% | 23,300 |
| 2015/01/28 | 1,225 | 1,234 | 1,222 | 1,232 | +9 | +0.7% | 15,100 |
| 2015/01/27 | 1,223 | 1,226 | 1,218 | 1,223 | +5 | +0.4% | 15,100 |
| 2015/01/26 | 1,215 | 1,223 | 1,215 | 1,218 | -8 | -0.7% | 12,300 |
| 2015/01/23 | 1,225 | 1,226 | 1,215 | 1,226 | +7 | +0.6% | 16,700 |
| 2015/01/22 | 1,233 | 1,233 | 1,215 | 1,219 | -12 | -1% | 16,600 |
| 2015/01/21 | 1,235 | 1,236 | 1,221 | 1,231 | -4 | -0.3% | 12,300 |
| 2015/01/20 | 1,221 | 1,235 | 1,221 | 1,235 | +16 | +1.3% | 24,100 |
| 2015/01/19 | 1,229 | 1,235 | 1,216 | 1,219 | -8 | -0.7% | 15,200 |
| 2015/01/16 | 1,231 | 1,232 | 1,214 | 1,227 | -4 | -0.3% | 26,300 |
| 2015/01/15 | 1,230 | 1,231 | 1,223 | 1,231 | ±0 | ±0% | 19,500 |
| 2015/01/14 | 1,234 | 1,243 | 1,220 | 1,231 | -1 | -0.1% | 34,800 |
| 2015/01/13 | 1,227 | 1,235 | 1,218 | 1,232 | +5 | +0.4% | 37,000 |
| 2015/01/09 | 1,224 | 1,227 | 1,218 | 1,227 | +19 | +1.6% | 26,500 |
| 2015/01/08 | 1,211 | 1,221 | 1,207 | 1,208 | +7 | +0.6% | 17,000 |
| 2015/01/07 | 1,201 | 1,212 | 1,201 | 1,201 | ±0 | ±0% | 13,900 |
| 2015/01/06 | 1,215 | 1,216 | 1,201 | 1,201 | -27 | -2.2% | 26,600 |
| 2015/01/05 | 1,227 | 1,234 | 1,216 | 1,228 | -1 | -0.1% | 19,000 |
| 2014/12/30 | 1,229 | 1,235 | 1,225 | 1,229 | -2 | -0.2% | 27,600 |
| 2014/12/29 | 1,228 | 1,239 | 1,208 | 1,231 | +14 | +1.2% | 28,200 |
| 2014/12/26 | 1,205 | 1,219 | 1,203 | 1,217 | +9 | +0.7% | 21,500 |
| 2014/12/25 | 1,211 | 1,211 | 1,200 | 1,208 | +6 | +0.5% | 51,600 |
| 2014/12/24 | 1,200 | 1,218 | 1,197 | 1,202 | +2 | +0.2% | 20,000 |
| 2014/12/22 | 1,194 | 1,200 | 1,188 | 1,200 | +12 | +1% | 29,400 |
| 2014/12/19 | 1,172 | 1,188 | 1,166 | 1,188 | +31 | +2.7% | 28,600 |
| 2014/12/18 | 1,166 | 1,173 | 1,155 | 1,157 | +13 | +1.1% | 23,600 |
| 2014/12/17 | 1,160 | 1,165 | 1,143 | 1,144 | -21 | -1.8% | 64,700 |
| 2014/12/16 | 1,186 | 1,187 | 1,163 | 1,165 | -27 | -2.3% | 41,000 |
| 2014/12/15 | 1,210 | 1,220 | 1,190 | 1,192 | -26 | -2.1% | 23,200 |
| 2014/12/12 | 1,205 | 1,219 | 1,201 | 1,218 | +10 | +0.8% | 44,800 |
| 2014/12/11 | 1,188 | 1,210 | 1,176 | 1,208 | +14 | +1.2% | 23,400 |
| 2014/12/10 | 1,219 | 1,219 | 1,190 | 1,194 | -32 | -2.6% | 40,000 |
| 2014/12/09 | 1,238 | 1,244 | 1,222 | 1,226 | -18 | -1.4% | 30,500 |
| 2014/12/08 | 1,235 | 1,260 | 1,231 | 1,244 | +17 | +1.4% | 73,900 |
| 2014/12/05 | 1,221 | 1,234 | 1,220 | 1,227 | +10 | +0.8% | 50,300 |
| 2014/12/04 | 1,190 | 1,219 | 1,190 | 1,217 | +23 | +1.9% | 73,400 |
| 2014/12/03 | 1,191 | 1,199 | 1,187 | 1,194 | +3 | +0.3% | 39,100 |
| 2014/12/02 | 1,185 | 1,197 | 1,180 | 1,191 | +6 | +0.5% | 22,000 |
| 2014/12/01 | 1,194 | 1,198 | 1,182 | 1,185 | +3 | +0.3% | 36,200 |
| 2014/11/28 | 1,169 | 1,188 | 1,169 | 1,182 | +5 | +0.4% | 27,200 |
| 2014/11/27 | 1,194 | 1,194 | 1,177 | 1,177 | -23 | -1.9% | 25,500 |
| 2014/11/26 | 1,186 | 1,200 | 1,185 | 1,200 | +11 | +0.9% | 54,400 |
| 2014/11/25 | 1,188 | 1,194 | 1,181 | 1,189 | +2 | +0.2% | 25,300 |
2501～
2550
件表示中 / 6266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 | 422,000円 | +22.7% | +20.7% | 4.27% | 7.49倍 | 0.90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 | 152,000円 | +2.0% | -0.9% | 2.63% | 17.17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 | 50,100円 | +11.1% | +23.2% | 5.99% | 6.35倍 | 0.87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 | 211,600円 | +19.5% | +2.8% | 0.66% | 47.35倍 | 5.59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 | 65,700円 | -5.9% | -43.7% | 1.52% | 36.22倍 | 0.57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
