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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,296 | 1,296 | 1,250 | 1,259 | -34 | -2.6% | 71,400 |
| 2015/03/17 | 1,284 | 1,295 | 1,280 | 1,293 | +25 | +2% | 40,500 |
| 2015/03/16 | 1,250 | 1,273 | 1,247 | 1,268 | +24 | +1.9% | 52,000 |
| 2015/03/13 | 1,243 | 1,250 | 1,241 | 1,244 | +6 | +0.5% | 50,400 |
| 2015/03/12 | 1,230 | 1,245 | 1,230 | 1,238 | +9 | +0.7% | 34,800 |
| 2015/03/11 | 1,226 | 1,231 | 1,225 | 1,229 | +3 | +0.2% | 20,000 |
| 2015/03/10 | 1,232 | 1,235 | 1,220 | 1,226 | -6 | -0.5% | 34,900 |
| 2015/03/09 | 1,232 | 1,232 | 1,221 | 1,232 | +1 | +0.1% | 30,000 |
| 2015/03/06 | 1,239 | 1,240 | 1,230 | 1,231 | -3 | -0.2% | 21,400 |
| 2015/03/05 | 1,234 | 1,240 | 1,232 | 1,234 | +3 | +0.2% | 14,300 |
| 2015/03/04 | 1,239 | 1,239 | 1,230 | 1,231 | -3 | -0.2% | 18,500 |
| 2015/03/03 | 1,245 | 1,247 | 1,234 | 1,234 | -5 | -0.4% | 17,800 |
| 2015/03/02 | 1,249 | 1,249 | 1,239 | 1,239 | +2 | +0.2% | 22,900 |
| 2015/02/27 | 1,244 | 1,245 | 1,225 | 1,237 | -6 | -0.5% | 37,600 |
| 2015/02/26 | 1,230 | 1,243 | 1,230 | 1,243 | +13 | +1.1% | 30,500 |
| 2015/02/25 | 1,228 | 1,233 | 1,224 | 1,230 | +11 | +0.9% | 18,900 |
| 2015/02/24 | 1,212 | 1,225 | 1,210 | 1,219 | +15 | +1.2% | 19,400 |
| 2015/02/23 | 1,226 | 1,227 | 1,197 | 1,204 | -10 | -0.8% | 37,800 |
| 2015/02/20 | 1,223 | 1,227 | 1,206 | 1,214 | -9 | -0.7% | 30,000 |
| 2015/02/19 | 1,228 | 1,234 | 1,221 | 1,223 | -3 | -0.2% | 26,600 |
| 2015/02/18 | 1,225 | 1,234 | 1,223 | 1,226 | +2 | +0.2% | 26,000 |
| 2015/02/17 | 1,230 | 1,230 | 1,220 | 1,224 | +2 | +0.2% | 20,100 |
| 2015/02/16 | 1,196 | 1,229 | 1,191 | 1,222 | +26 | +2.2% | 34,300 |
| 2015/02/13 | 1,205 | 1,205 | 1,195 | 1,196 | -5 | -0.4% | 24,100 |
| 2015/02/12 | 1,205 | 1,214 | 1,197 | 1,201 | +9 | +0.8% | 32,000 |
| 2015/02/10 | 1,194 | 1,196 | 1,190 | 1,192 | -2 | -0.2% | 19,700 |
| 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 |
2551～
2600
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
