アールエイジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 830 | 835 | 813 | 816 | -32 | -3.8% | 114,700 |
| 2024/04/25 | 847 | 869 | 847 | 848 | -13 | -1.5% | 35,400 |
| 2024/04/24 | 856 | 872 | 851 | 861 | +1 | +0.1% | 24,300 |
| 2024/04/23 | 866 | 868 | 845 | 860 | -14 | -1.6% | 21,700 |
| 2024/04/22 | 878 | 878 | 864 | 874 | +5 | +0.6% | 6,900 |
| 2024/04/19 | 882 | 882 | 863 | 869 | -13 | -1.5% | 6,300 |
| 2024/04/18 | 879 | 882 | 874 | 882 | +4 | +0.5% | 3,000 |
| 2024/04/17 | 874 | 883 | 874 | 878 | +8 | +0.9% | 3,100 |
| 2024/04/16 | 889 | 889 | 865 | 870 | -13 | -1.5% | 10,200 |
| 2024/04/15 | 881 | 885 | 876 | 883 | -2 | -0.2% | 6,800 |
| 2024/04/12 | 889 | 891 | 881 | 885 | -5 | -0.6% | 6,100 |
| 2024/04/11 | 892 | 892 | 880 | 890 | +5 | +0.6% | 6,100 |
| 2024/04/10 | 894 | 894 | 879 | 885 | +6 | +0.7% | 6,600 |
| 2024/04/09 | 895 | 899 | 878 | 879 | -1 | -0.1% | 13,300 |
| 2024/04/08 | 881 | 890 | 868 | 880 | -1 | -0.1% | 12,100 |
| 2024/04/05 | 891 | 891 | 868 | 881 | -13 | -1.5% | 13,100 |
| 2024/04/04 | 890 | 894 | 887 | 894 | -2 | -0.2% | 6,700 |
| 2024/04/03 | 903 | 903 | 880 | 896 | -6 | -0.7% | 11,000 |
| 2024/04/02 | 902 | 906 | 892 | 902 | -5 | -0.6% | 16,700 |
| 2024/04/01 | 925 | 925 | 898 | 907 | +9 | +1% | 21,400 |
| 2024/03/29 | 887 | 900 | 882 | 898 | +11 | +1.2% | 13,800 |
| 2024/03/28 | 879 | 899 | 874 | 887 | +20 | +2.3% | 35,400 |
| 2024/03/27 | 855 | 867 | 855 | 867 | +8 | +0.9% | 10,200 |
| 2024/03/26 | 869 | 869 | 839 | 859 | -8 | -0.9% | 13,200 |
| 2024/03/25 | 853 | 875 | 847 | 867 | +21 | +2.5% | 13,500 |
| 2024/03/22 | 855 | 860 | 836 | 846 | +4 | +0.5% | 17,700 |
| 2024/03/21 | 830 | 856 | 825 | 842 | +15 | +1.8% | 21,200 |
| 2024/03/19 | 815 | 827 | 815 | 827 | +13 | +1.6% | 6,100 |
| 2024/03/18 | 806 | 821 | 806 | 814 | +9 | +1.1% | 9,200 |
| 2024/03/15 | 799 | 810 | 799 | 805 | +4 | +0.5% | 3,300 |
| 2024/03/14 | 796 | 801 | 796 | 801 | +5 | +0.6% | 3,200 |
| 2024/03/13 | 800 | 800 | 795 | 796 | -1 | -0.1% | 3,500 |
| 2024/03/12 | 796 | 800 | 785 | 797 | +2 | +0.3% | 7,900 |
| 2024/03/11 | 796 | 817 | 791 | 795 | -61 | -7.1% | 30,300 |
| 2024/03/08 | 849 | 865 | 846 | 856 | +4 | +0.5% | 17,500 |
| 2024/03/07 | 854 | 858 | 845 | 852 | -2 | -0.2% | 7,500 |
| 2024/03/06 | 850 | 854 | 839 | 854 | +3 | +0.4% | 7,600 |
| 2024/03/05 | 845 | 853 | 838 | 851 | +8 | +0.9% | 16,500 |
| 2024/03/04 | 841 | 843 | 838 | 843 | +2 | +0.2% | 5,500 |
| 2024/03/01 | 835 | 841 | 834 | 841 | +2 | +0.2% | 4,700 |
| 2024/02/29 | 840 | 840 | 836 | 839 | -1 | -0.1% | 5,000 |
| 2024/02/28 | 830 | 840 | 830 | 840 | +11 | +1.3% | 5,100 |
| 2024/02/27 | 825 | 830 | 825 | 829 | +6 | +0.7% | 4,200 |
| 2024/02/26 | 817 | 825 | 816 | 823 | +10 | +1.2% | 3,000 |
| 2024/02/22 | 814 | 819 | 813 | 813 | ±0 | ±0% | 2,700 |
| 2024/02/21 | 819 | 822 | 813 | 813 | ±0 | ±0% | 3,600 |
| 2024/02/20 | 812 | 813 | 809 | 813 | +4 | +0.5% | 3,200 |
| 2024/02/19 | 799 | 809 | 798 | 809 | +7 | +0.9% | 5,500 |
| 2024/02/16 | 803 | 809 | 802 | 802 | -7 | -0.9% | 4,100 |
| 2024/02/15 | 812 | 812 | 804 | 809 | ±0 | ±0% | 1,700 |
1～
50
件表示中 / 4044件
類似銘柄と比較する
現在ご覧いただいている「アールエイジ」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 |
|---|---|---|---|---|---|---|---|---|
| アールエイジ | 81,600円 | +22.1% | +4.8% | 4.04% | 7.82倍 | 0.63倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| ＬｉｖｅｎｕｐＧ | - | +12.3% | -52.5% | - | - | - |
|
- |
| アップルパー | - | +10.5% | +29.0% | - | - | - |
|
- |
| エリアクエスト | 14,900円 | 0.0% | +0.4% | 2.01% | 18.13倍 | 1.61倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| アーバンライク | - | +72.1% | +999.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
