エリアクエストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 115 | 116 | 114 | 116 | +1 | +0.9% | 34,600 |
| 2024/02/22 | 116 | 117 | 114 | 115 | +1 | +0.9% | 46,400 |
| 2024/02/21 | 114 | 116 | 113 | 114 | +2 | +1.8% | 66,700 |
| 2024/02/20 | 112 | 113 | 112 | 112 | +1 | +0.9% | 73,800 |
| 2024/02/19 | 109 | 112 | 109 | 111 | +2 | +1.8% | 44,900 |
| 2024/02/16 | 108 | 110 | 108 | 109 | +1 | +0.9% | 14,700 |
| 2024/02/15 | 109 | 111 | 108 | 108 | ±0 | ±0% | 31,400 |
| 2024/02/14 | 107 | 110 | 107 | 108 | +1 | +0.9% | 45,800 |
| 2024/02/13 | 107 | 107 | 106 | 107 | +1 | +0.9% | 28,600 |
| 2024/02/09 | 106 | 108 | 105 | 106 | -1 | -0.9% | 61,800 |
| 2024/02/08 | 106 | 108 | 105 | 107 | -1 | -0.9% | 40,800 |
| 2024/02/07 | 107 | 109 | 105 | 108 | +1 | +0.9% | 52,400 |
| 2024/02/06 | 110 | 110 | 102 | 107 | -2 | -1.8% | 115,700 |
| 2024/02/05 | 109 | 110 | 108 | 109 | ±0 | ±0% | 10,200 |
| 2024/02/02 | 109 | 110 | 108 | 109 | +1 | +0.9% | 30,400 |
| 2024/02/01 | 108 | 109 | 108 | 108 | ±0 | ±0% | 10,600 |
| 2024/01/31 | 109 | 109 | 108 | 108 | ±0 | ±0% | 3,600 |
| 2024/01/30 | 109 | 109 | 108 | 108 | ±0 | ±0% | 3,600 |
| 2024/01/29 | 109 | 109 | 108 | 108 | ±0 | ±0% | 9,700 |
| 2024/01/26 | 109 | 110 | 108 | 108 | -1 | -0.9% | 24,000 |
| 2024/01/25 | 109 | 110 | 108 | 109 | ±0 | ±0% | 20,000 |
| 2024/01/24 | 108 | 109 | 107 | 109 | ±0 | ±0% | 31,200 |
| 2024/01/23 | 108 | 109 | 108 | 109 | ±0 | ±0% | 20,600 |
| 2024/01/22 | 109 | 109 | 107 | 109 | +1 | +0.9% | 28,600 |
| 2024/01/19 | 108 | 109 | 107 | 108 | ±0 | ±0% | 7,500 |
| 2024/01/18 | 108 | 109 | 108 | 108 | ±0 | ±0% | 7,600 |
| 2024/01/17 | 108 | 108 | 108 | 108 | ±0 | ±0% | 3,800 |
| 2024/01/16 | 108 | 109 | 107 | 108 | -1 | -0.9% | 10,200 |
| 2024/01/15 | 108 | 109 | 108 | 109 | +1 | +0.9% | 13,900 |
| 2024/01/12 | 109 | 109 | 108 | 108 | -1 | -0.9% | 21,700 |
| 2024/01/11 | 109 | 110 | 109 | 109 | ±0 | ±0% | 18,200 |
| 2024/01/10 | 109 | 110 | 108 | 109 | -1 | -0.9% | 16,200 |
| 2024/01/09 | 109 | 110 | 108 | 110 | +2 | +1.9% | 15,500 |
| 2024/01/05 | 107 | 109 | 107 | 108 | +1 | +0.9% | 18,900 |
| 2024/01/04 | 107 | 108 | 106 | 107 | ±0 | ±0% | 16,400 |
| 2023/12/29 | 107 | 108 | 107 | 107 | -1 | -0.9% | 6,700 |
| 2023/12/28 | 105 | 108 | 105 | 108 | +2 | +1.9% | 8,500 |
| 2023/12/27 | 107 | 107 | 105 | 106 | +1 | +1% | 21,800 |
| 2023/12/26 | 105 | 107 | 105 | 105 | -1 | -0.9% | 17,500 |
| 2023/12/25 | 105 | 106 | 105 | 106 | ±0 | ±0% | 22,800 |
| 2023/12/22 | 106 | 107 | 105 | 106 | ±0 | ±0% | 19,100 |
| 2023/12/21 | 107 | 108 | 105 | 106 | -1 | -0.9% | 48,700 |
| 2023/12/20 | 108 | 108 | 106 | 107 | ±0 | ±0% | 79,600 |
| 2023/12/19 | 107 | 108 | 107 | 107 | -1 | -0.9% | 61,200 |
| 2023/12/18 | 108 | 108 | 108 | 108 | -1 | -0.9% | 34,100 |
| 2023/12/15 | 110 | 110 | 108 | 109 | -1 | -0.9% | 38,800 |
| 2023/12/14 | 111 | 111 | 109 | 110 | -1 | -0.9% | 33,500 |
| 2023/12/13 | 110 | 111 | 109 | 111 | +1 | +0.9% | 25,100 |
| 2023/12/12 | 111 | 111 | 110 | 110 | -1 | -0.9% | 25,000 |
| 2023/12/11 | 110 | 112 | 110 | 111 | +1 | +0.9% | 43,100 |
51～
100
件表示中 / 5207件
類似銘柄と比較する
現在ご覧いただいている「エリアクエスト」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 |
|---|---|---|---|---|---|---|---|---|
| エリアクエスト | 15,000円 | 0.0% | +0.4% | 2.00% | 18.25倍 | 1.62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 |
| ＬｉｖｅｎｕｐＧ | - | +12.3% | -52.5% | - | - | - |
|
- |
| アップルパー | - | +10.5% | +29.0% | - | - | - |
|
- |
| アールエイジ | 80,000円 | +22.1% | +4.8% | 4.13% | 7.66倍 | 0.62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 |
| 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
