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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 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 |
| 2014/11/21 | 1,165 | 1,190 | 1,163 | 1,187 | +13 | +1.1% | 42,700 |
| 2014/11/20 | 1,186 | 1,186 | 1,166 | 1,174 | -14 | -1.2% | 54,100 |
| 2014/11/19 | 1,198 | 1,200 | 1,179 | 1,188 | -9 | -0.8% | 63,500 |
| 2014/11/18 | 1,160 | 1,197 | 1,160 | 1,197 | +29 | +2.5% | 77,200 |
| 2014/11/17 | 1,167 | 1,169 | 1,156 | 1,168 | +1 | +0.1% | 82,300 |
2551～
2600
件表示中 / 6311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 | 463,500円 | +16.1% | +16.4% | 4.53% | 6.68倍 | 0.97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 |
| ケイアイスター | 475,500円 | +8.0% | +32.2% | 4.21% | 6.14倍 | 1.23倍 |
|
主力は１次取得層向け分譲住宅。土地仕入れから販売まで一気通貫で供給。南関東軸に全国展開 |
| 京阪神ビ | 151,600円 | +2.1% | +9.8% | 2.64% | 17.54倍 | 0.97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 | 70,600円 | +14.1% | +30.3% | 1.42% | 34.60倍 | 0.62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 |
| ロードスター | 283,700円 | +39.2% | +8.7% | 2.93% | 6.16倍 | 1.87倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
市場注目の銘柄
チャート関連のコラム
