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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 150 | 151 | 150 | 150 | -1 | -0.7% | 19,800 |
| 2024/05/09 | 150 | 151 | 149 | 151 | +1 | +0.7% | 24,700 |
| 2024/05/08 | 151 | 152 | 149 | 150 | ±0 | ±0% | 30,100 |
| 2024/05/07 | 151 | 152 | 149 | 150 | -1 | -0.7% | 32,300 |
| 2024/05/02 | 149 | 152 | 147 | 151 | +2 | +1.3% | 78,000 |
| 2024/05/01 | 152 | 152 | 149 | 149 | -1 | -0.7% | 51,400 |
| 2024/04/30 | 150 | 152 | 150 | 150 | +1 | +0.7% | 43,300 |
| 2024/04/26 | 150 | 150 | 147 | 149 | ±0 | ±0% | 49,700 |
| 2024/04/25 | 151 | 151 | 149 | 149 | -2 | -1.3% | 21,600 |
| 2024/04/24 | 147 | 151 | 147 | 151 | +3 | +2% | 61,200 |
| 2024/04/23 | 148 | 148 | 146 | 148 | ±0 | ±0% | 85,200 |
| 2024/04/22 | 150 | 152 | 148 | 148 | ±0 | ±0% | 59,900 |
| 2024/04/19 | 150 | 151 | 148 | 148 | -6 | -3.9% | 73,100 |
| 2024/04/18 | 149 | 154 | 149 | 154 | +3 | +2% | 59,400 |
| 2024/04/17 | 153 | 154 | 149 | 151 | -4 | -2.6% | 217,600 |
| 2024/04/16 | 164 | 168 | 153 | 155 | -13 | -7.7% | 718,800 |
| 2024/04/15 | 141 | 190 | 140 | 168 | +27 | +19.1% | 4,113,800 |
| 2024/04/12 | 143 | 143 | 140 | 141 | -2 | -1.4% | 42,500 |
| 2024/04/11 | 138 | 143 | 138 | 143 | +4 | +2.9% | 60,600 |
| 2024/04/10 | 140 | 141 | 139 | 139 | +2 | +1.5% | 31,400 |
| 2024/04/09 | 140 | 140 | 136 | 137 | -1 | -0.7% | 42,300 |
| 2024/04/08 | 139 | 140 | 138 | 138 | -1 | -0.7% | 51,900 |
| 2024/04/05 | 139 | 141 | 135 | 139 | -2 | -1.4% | 125,000 |
| 2024/04/04 | 140 | 142 | 139 | 141 | +1 | +0.7% | 69,400 |
| 2024/04/03 | 141 | 143 | 140 | 140 | ±0 | ±0% | 44,900 |
| 2024/04/02 | 149 | 149 | 140 | 140 | -6 | -4.1% | 102,300 |
| 2024/04/01 | 146 | 150 | 140 | 146 | +5 | +3.5% | 175,000 |
| 2024/03/29 | 138 | 143 | 136 | 141 | +2 | +1.4% | 366,200 |
| 2024/03/28 | 143 | 153 | 136 | 139 | -4 | -2.8% | 753,100 |
| 2024/03/27 | 146 | 147 | 140 | 143 | -8 | -5.3% | 931,800 |
| 2024/03/26 | 179 | 198 | 148 | 151 | -13 | -7.9% | 11,792,200 |
| 2024/03/25 | 114 | 164 | 113 | 164 | +50 | +43.9% | 5,115,000 |
| 2024/03/22 | 114 | 116 | 112 | 114 | +3 | +2.7% | 109,400 |
| 2024/03/21 | 110 | 112 | 110 | 111 | +1 | +0.9% | 28,800 |
| 2024/03/19 | 110 | 111 | 109 | 110 | ±0 | ±0% | 5,700 |
| 2024/03/18 | 109 | 110 | 108 | 110 | +1 | +0.9% | 19,300 |
| 2024/03/15 | 109 | 110 | 108 | 109 | ±0 | ±0% | 20,000 |
| 2024/03/14 | 109 | 109 | 108 | 109 | ±0 | ±0% | 4,300 |
| 2024/03/13 | 107 | 109 | 107 | 109 | +2 | +1.9% | 26,200 |
| 2024/03/12 | 106 | 108 | 106 | 107 | +1 | +0.9% | 12,500 |
| 2024/03/11 | 108 | 109 | 106 | 106 | -4 | -3.6% | 122,200 |
| 2024/03/08 | 116 | 116 | 110 | 110 | -6 | -5.2% | 140,200 |
| 2024/03/07 | 115 | 116 | 114 | 116 | ±0 | ±0% | 22,600 |
| 2024/03/06 | 116 | 116 | 114 | 116 | -1 | -0.9% | 14,600 |
| 2024/03/05 | 118 | 118 | 116 | 117 | -2 | -1.7% | 16,100 |
| 2024/03/04 | 119 | 120 | 117 | 119 | ±0 | ±0% | 25,100 |
| 2024/03/01 | 121 | 122 | 119 | 119 | -1 | -0.8% | 49,700 |
| 2024/02/29 | 119 | 122 | 118 | 120 | +1 | +0.8% | 61,200 |
| 2024/02/28 | 115 | 119 | 115 | 119 | +4 | +3.5% | 41,700 |
| 2024/02/27 | 116 | 116 | 115 | 115 | -1 | -0.9% | 33,200 |
1～
50
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
