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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 3,395 | 3,400 | 3,375 | 3,400 | ±0 | ±0% | 31,600 |
| 2024/02/06 | 3,450 | 3,450 | 3,400 | 3,400 | -55 | -1.6% | 30,700 |
| 2024/02/05 | 3,440 | 3,465 | 3,390 | 3,455 | +65 | +1.9% | 44,100 |
| 2024/02/02 | 3,455 | 3,465 | 3,390 | 3,390 | -65 | -1.9% | 67,400 |
| 2024/02/01 | 3,505 | 3,510 | 3,450 | 3,455 | -50 | -1.4% | 36,800 |
| 2024/01/31 | 3,470 | 3,505 | 3,465 | 3,505 | +25 | +0.7% | 32,200 |
| 2024/01/30 | 3,550 | 3,555 | 3,480 | 3,480 | -70 | -2% | 63,300 |
| 2024/01/29 | 3,550 | 3,550 | 3,490 | 3,550 | +40 | +1.1% | 75,400 |
| 2024/01/26 | 3,635 | 3,670 | 3,410 | 3,510 | -135 | -3.7% | 214,500 |
| 2024/01/25 | 3,595 | 3,645 | 3,595 | 3,645 | +60 | +1.7% | 23,600 |
| 2024/01/24 | 3,630 | 3,630 | 3,570 | 3,585 | -30 | -0.8% | 32,800 |
| 2024/01/23 | 3,625 | 3,635 | 3,590 | 3,615 | +5 | +0.1% | 26,200 |
| 2024/01/22 | 3,580 | 3,625 | 3,580 | 3,610 | +30 | +0.8% | 19,300 |
| 2024/01/19 | 3,580 | 3,605 | 3,570 | 3,580 | +10 | +0.3% | 20,900 |
| 2024/01/18 | 3,600 | 3,630 | 3,570 | 3,570 | -30 | -0.8% | 31,500 |
| 2024/01/17 | 3,620 | 3,670 | 3,600 | 3,600 | -10 | -0.3% | 23,700 |
| 2024/01/16 | 3,725 | 3,730 | 3,610 | 3,610 | -95 | -2.6% | 44,800 |
| 2024/01/15 | 3,650 | 3,705 | 3,630 | 3,705 | +90 | +2.5% | 30,900 |
| 2024/01/12 | 3,645 | 3,650 | 3,595 | 3,615 | -30 | -0.8% | 36,100 |
| 2024/01/11 | 3,655 | 3,690 | 3,635 | 3,645 | ±0 | ±0% | 39,600 |
| 2024/01/10 | 3,570 | 3,645 | 3,560 | 3,645 | +70 | +2% | 37,600 |
| 2024/01/09 | 3,605 | 3,645 | 3,545 | 3,575 | -25 | -0.7% | 38,100 |
| 2024/01/05 | 3,610 | 3,610 | 3,505 | 3,600 | +100 | +2.9% | 39,900 |
| 2024/01/04 | 3,450 | 3,500 | 3,420 | 3,500 | +70 | +2% | 31,500 |
| 2023/12/29 | 3,405 | 3,430 | 3,370 | 3,430 | +25 | +0.7% | 29,500 |
| 2023/12/28 | 3,385 | 3,440 | 3,375 | 3,405 | +20 | +0.6% | 24,800 |
| 2023/12/27 | 3,410 | 3,415 | 3,335 | 3,385 | ±0 | ±0% | 42,400 |
| 2023/12/26 | 3,270 | 3,405 | 3,255 | 3,385 | +120 | +3.7% | 61,000 |
| 2023/12/25 | 3,250 | 3,275 | 3,240 | 3,265 | +35 | +1.1% | 25,600 |
| 2023/12/22 | 3,245 | 3,260 | 3,205 | 3,230 | -15 | -0.5% | 15,500 |
| 2023/12/21 | 3,220 | 3,250 | 3,195 | 3,245 | +10 | +0.3% | 21,700 |
| 2023/12/20 | 3,225 | 3,265 | 3,225 | 3,235 | +25 | +0.8% | 28,200 |
| 2023/12/19 | 3,200 | 3,210 | 3,160 | 3,210 | +20 | +0.6% | 23,000 |
| 2023/12/18 | 3,180 | 3,190 | 3,145 | 3,190 | -20 | -0.6% | 21,000 |
| 2023/12/15 | 3,200 | 3,220 | 3,180 | 3,210 | +10 | +0.3% | 20,900 |
| 2023/12/14 | 3,235 | 3,240 | 3,175 | 3,200 | -25 | -0.8% | 25,800 |
| 2023/12/13 | 3,275 | 3,275 | 3,225 | 3,225 | -15 | -0.5% | 32,200 |
| 2023/12/12 | 3,245 | 3,280 | 3,230 | 3,240 | +45 | +1.4% | 38,900 |
| 2023/12/11 | 3,160 | 3,200 | 3,155 | 3,195 | +65 | +2.1% | 17,300 |
| 2023/12/08 | 3,175 | 3,225 | 3,130 | 3,130 | -70 | -2.2% | 34,000 |
| 2023/12/07 | 3,185 | 3,215 | 3,175 | 3,200 | +10 | +0.3% | 25,100 |
| 2023/12/06 | 3,120 | 3,190 | 3,120 | 3,190 | +70 | +2.2% | 17,500 |
| 2023/12/05 | 3,170 | 3,180 | 3,120 | 3,120 | -50 | -1.6% | 17,600 |
| 2023/12/04 | 3,155 | 3,190 | 3,140 | 3,170 | ±0 | ±0% | 14,300 |
| 2023/12/01 | 3,190 | 3,190 | 3,145 | 3,170 | -10 | -0.3% | 19,800 |
| 2023/11/30 | 3,170 | 3,180 | 3,120 | 3,180 | +35 | +1.1% | 18,400 |
| 2023/11/29 | 3,165 | 3,225 | 3,145 | 3,145 | +15 | +0.5% | 43,900 |
| 2023/11/28 | 3,095 | 3,150 | 3,065 | 3,130 | +50 | +1.6% | 23,300 |
| 2023/11/27 | 3,085 | 3,130 | 3,080 | 3,080 | ±0 | ±0% | 17,400 |
| 2023/11/24 | 3,100 | 3,100 | 3,080 | 3,080 | -5 | -0.2% | 14,300 |
301～
350
件表示中 / 6265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 | 419,500円 | +22.7% | +20.7% | 4.29% | 7.44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 | 151,000円 | +2.0% | -0.9% | 2.65% | 17.05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 |
| ミラースＨＤ | 49,300円 | +11.1% | +23.2% | 6.09% | 6.25倍 | 0.86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 | 209,500円 | +19.5% | +2.8% | 0.67% | 46.88倍 | 5.53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 | 63,500円 | -5.9% | -43.7% | 1.57% | 35.01倍 | 0.55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
