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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,290 | 1,297 | 1,283 | 1,296 | +4 | +0.3% | 22,100 |
| 2015/06/01 | 1,280 | 1,297 | 1,268 | 1,292 | -3 | -0.2% | 32,700 |
| 2015/05/29 | 1,285 | 1,298 | 1,285 | 1,295 | +1 | +0.1% | 24,000 |
| 2015/05/28 | 1,283 | 1,294 | 1,280 | 1,294 | +4 | +0.3% | 28,200 |
| 2015/05/27 | 1,275 | 1,290 | 1,272 | 1,290 | +10 | +0.8% | 23,900 |
| 2015/05/26 | 1,273 | 1,285 | 1,273 | 1,280 | -4 | -0.3% | 16,000 |
| 2015/05/25 | 1,279 | 1,294 | 1,279 | 1,284 | +4 | +0.3% | 28,500 |
| 2015/05/22 | 1,267 | 1,281 | 1,267 | 1,280 | +5 | +0.4% | 19,500 |
| 2015/05/21 | 1,266 | 1,286 | 1,266 | 1,275 | -8 | -0.6% | 29,100 |
| 2015/05/20 | 1,269 | 1,284 | 1,262 | 1,283 | +14 | +1.1% | 52,000 |
| 2015/05/19 | 1,255 | 1,276 | 1,249 | 1,269 | +14 | +1.1% | 53,200 |
| 2015/05/18 | 1,210 | 1,259 | 1,210 | 1,255 | +45 | +3.7% | 104,800 |
| 2015/05/15 | 1,200 | 1,212 | 1,191 | 1,210 | +22 | +1.9% | 41,200 |
| 2015/05/14 | 1,195 | 1,198 | 1,172 | 1,188 | -10 | -0.8% | 31,700 |
| 2015/05/13 | 1,201 | 1,203 | 1,195 | 1,198 | -1 | -0.1% | 11,100 |
| 2015/05/12 | 1,209 | 1,209 | 1,195 | 1,199 | -1 | -0.1% | 14,100 |
| 2015/05/11 | 1,204 | 1,222 | 1,200 | 1,200 | +1 | +0.1% | 30,200 |
| 2015/05/08 | 1,195 | 1,204 | 1,195 | 1,199 | +4 | +0.3% | 21,600 |
| 2015/05/07 | 1,187 | 1,198 | 1,187 | 1,195 | -3 | -0.3% | 30,100 |
| 2015/05/01 | 1,199 | 1,199 | 1,186 | 1,198 | -4 | -0.3% | 38,100 |
| 2015/04/30 | 1,207 | 1,207 | 1,196 | 1,202 | -6 | -0.5% | 48,200 |
| 2015/04/28 | 1,208 | 1,213 | 1,205 | 1,208 | ±0 | ±0% | 23,300 |
| 2015/04/27 | 1,205 | 1,214 | 1,201 | 1,208 | +3 | +0.2% | 21,700 |
| 2015/04/24 | 1,210 | 1,210 | 1,201 | 1,205 | -2 | -0.2% | 46,300 |
| 2015/04/23 | 1,208 | 1,210 | 1,200 | 1,207 | +5 | +0.4% | 39,400 |
| 2015/04/22 | 1,209 | 1,209 | 1,197 | 1,202 | ±0 | ±0% | 48,200 |
| 2015/04/21 | 1,209 | 1,210 | 1,199 | 1,202 | -7 | -0.6% | 61,800 |
| 2015/04/20 | 1,210 | 1,217 | 1,200 | 1,209 | -8 | -0.7% | 37,700 |
| 2015/04/17 | 1,215 | 1,218 | 1,210 | 1,217 | +1 | +0.1% | 33,000 |
| 2015/04/16 | 1,203 | 1,216 | 1,201 | 1,216 | +11 | +0.9% | 34,000 |
| 2015/04/15 | 1,200 | 1,210 | 1,196 | 1,205 | +1 | +0.1% | 46,500 |
| 2015/04/14 | 1,205 | 1,207 | 1,202 | 1,204 | -1 | -0.1% | 11,200 |
| 2015/04/13 | 1,205 | 1,215 | 1,202 | 1,205 | -11 | -0.9% | 17,400 |
| 2015/04/10 | 1,215 | 1,217 | 1,205 | 1,216 | +1 | +0.1% | 18,700 |
| 2015/04/09 | 1,210 | 1,218 | 1,207 | 1,215 | -1 | -0.1% | 20,800 |
| 2015/04/08 | 1,210 | 1,222 | 1,202 | 1,216 | +15 | +1.2% | 29,900 |
| 2015/04/07 | 1,203 | 1,207 | 1,199 | 1,201 | +3 | +0.3% | 30,200 |
| 2015/04/06 | 1,196 | 1,202 | 1,191 | 1,198 | -5 | -0.4% | 17,000 |
| 2015/04/03 | 1,205 | 1,208 | 1,193 | 1,203 | +7 | +0.6% | 31,000 |
| 2015/04/02 | 1,186 | 1,212 | 1,186 | 1,196 | +11 | +0.9% | 40,800 |
| 2015/04/01 | 1,190 | 1,195 | 1,185 | 1,185 | -8 | -0.7% | 38,800 |
| 2015/03/31 | 1,195 | 1,206 | 1,191 | 1,193 | -2 | -0.2% | 34,600 |
| 2015/03/30 | 1,192 | 1,200 | 1,190 | 1,195 | -8 | -0.7% | 38,800 |
| 2015/03/27 | 1,199 | 1,223 | 1,187 | 1,203 | -40 | -3.2% | 202,100 |
| 2015/03/26 | 1,267 | 1,268 | 1,225 | 1,243 | -32 | -2.5% | 300,000 |
| 2015/03/25 | 1,288 | 1,288 | 1,266 | 1,275 | -17 | -1.3% | 59,300 |
| 2015/03/24 | 1,296 | 1,298 | 1,277 | 1,292 | -3 | -0.2% | 47,300 |
| 2015/03/23 | 1,285 | 1,301 | 1,285 | 1,295 | +20 | +1.6% | 49,700 |
| 2015/03/20 | 1,280 | 1,282 | 1,265 | 1,275 | +5 | +0.4% | 24,400 |
| 2015/03/19 | 1,268 | 1,274 | 1,255 | 1,270 | +11 | +0.9% | 30,800 |
2501～
2550
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
