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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 140 | 141 | 139 | 140 | +1 | +0.7% | 12,000 |
| 2024/11/20 | 140 | 141 | 139 | 139 | -1 | -0.7% | 12,000 |
| 2024/11/19 | 140 | 141 | 139 | 140 | ±0 | ±0% | 6,300 |
| 2024/11/18 | 140 | 140 | 139 | 140 | +1 | +0.7% | 9,700 |
| 2024/11/15 | 138 | 140 | 138 | 139 | ±0 | ±0% | 5,800 |
| 2024/11/14 | 140 | 140 | 138 | 139 | ±0 | ±0% | 3,600 |
| 2024/11/13 | 139 | 139 | 139 | 139 | ±0 | ±0% | 2,300 |
| 2024/11/12 | 138 | 141 | 138 | 139 | ±0 | ±0% | 16,300 |
| 2024/11/11 | 141 | 143 | 138 | 139 | -2 | -1.4% | 40,000 |
| 2024/11/08 | 142 | 142 | 141 | 141 | -1 | -0.7% | 6,600 |
| 2024/11/07 | 142 | 142 | 140 | 142 | +1 | +0.7% | 6,200 |
| 2024/11/06 | 141 | 143 | 141 | 141 | -1 | -0.7% | 5,600 |
| 2024/11/05 | 140 | 143 | 140 | 142 | ±0 | ±0% | 14,700 |
| 2024/11/01 | 140 | 142 | 140 | 142 | +2 | +1.4% | 10,400 |
| 2024/10/31 | 141 | 141 | 140 | 140 | -1 | -0.7% | 1,900 |
| 2024/10/30 | 139 | 141 | 139 | 141 | +1 | +0.7% | 3,900 |
| 2024/10/29 | 140 | 140 | 139 | 140 | +1 | +0.7% | 3,300 |
| 2024/10/28 | 139 | 140 | 138 | 139 | -1 | -0.7% | 7,500 |
| 2024/10/25 | 140 | 140 | 138 | 140 | +2 | +1.4% | 4,900 |
| 2024/10/24 | 140 | 140 | 137 | 138 | -1 | -0.7% | 3,400 |
| 2024/10/23 | 139 | 140 | 137 | 139 | +1 | +0.7% | 7,100 |
| 2024/10/22 | 139 | 140 | 138 | 138 | -1 | -0.7% | 5,400 |
| 2024/10/21 | 139 | 140 | 139 | 139 | -2 | -1.4% | 7,700 |
| 2024/10/18 | 141 | 142 | 140 | 141 | ±0 | ±0% | 11,200 |
| 2024/10/17 | 139 | 141 | 139 | 141 | +2 | +1.4% | 2,600 |
| 2024/10/16 | 139 | 141 | 139 | 139 | ±0 | ±0% | 7,000 |
| 2024/10/15 | 140 | 141 | 138 | 139 | ±0 | ±0% | 7,800 |
| 2024/10/11 | 140 | 141 | 138 | 139 | -2 | -1.4% | 12,700 |
| 2024/10/10 | 141 | 141 | 140 | 141 | +1 | +0.7% | 6,600 |
| 2024/10/09 | 141 | 141 | 140 | 140 | -1 | -0.7% | 900 |
| 2024/10/08 | 141 | 141 | 140 | 141 | ±0 | ±0% | 11,800 |
| 2024/10/07 | 141 | 141 | 140 | 141 | ±0 | ±0% | 11,400 |
| 2024/10/04 | 141 | 141 | 139 | 141 | ±0 | ±0% | 14,200 |
| 2024/10/03 | 141 | 141 | 139 | 141 | ±0 | ±0% | 5,900 |
| 2024/10/02 | 139 | 141 | 139 | 141 | +1 | +0.7% | 6,700 |
| 2024/10/01 | 140 | 141 | 139 | 140 | ±0 | ±0% | 24,900 |
| 2024/09/30 | 140 | 140 | 139 | 140 | +1 | +0.7% | 15,700 |
| 2024/09/27 | 141 | 142 | 139 | 139 | -2 | -1.4% | 39,000 |
| 2024/09/26 | 140 | 141 | 140 | 141 | +1 | +0.7% | 7,200 |
| 2024/09/25 | 142 | 142 | 140 | 140 | ±0 | ±0% | 11,000 |
| 2024/09/24 | 142 | 142 | 140 | 140 | ±0 | ±0% | 17,000 |
| 2024/09/20 | 140 | 141 | 138 | 140 | ±0 | ±0% | 18,000 |
| 2024/09/19 | 141 | 141 | 139 | 140 | ±0 | ±0% | 15,600 |
| 2024/09/18 | 140 | 141 | 140 | 140 | ±0 | ±0% | 10,000 |
| 2024/09/17 | 139 | 141 | 138 | 140 | +2 | +1.4% | 22,400 |
| 2024/09/13 | 138 | 138 | 136 | 138 | ±0 | ±0% | 11,300 |
| 2024/09/12 | 136 | 139 | 136 | 138 | +2 | +1.5% | 13,100 |
| 2024/09/11 | 141 | 142 | 129 | 136 | -7 | -4.9% | 68,400 |
| 2024/09/10 | 145 | 145 | 142 | 143 | -1 | -0.7% | 28,200 |
| 2024/09/09 | 142 | 144 | 141 | 144 | -1 | -0.7% | 21,100 |
1～
50
件表示中 / 5340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 | 14,000円 | +3.1% | +20.5% | 2.14% | 14.03倍 | 1.38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% | - | - | - |
|
- |
| フォーライフ | 60,700円 | +7.2% | +65.9% | 2.88% | 5.92倍 | 0.65倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| ＣＳクリエイト | - | -5.0% | -50.1% | - | - | - |
|
- |
| アルバリンク | - | +72.8% | +15.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
