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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 162 | 163 | 161 | 163 | +3 | +1.9% | 13,200 |
| 2025/04/09 | 161 | 161 | 156 | 160 | ±0 | ±0% | 17,400 |
| 2025/04/08 | 158 | 162 | 158 | 160 | +7 | +4.6% | 39,300 |
| 2025/04/07 | 156 | 157 | 151 | 153 | -9 | -5.6% | 63,200 |
| 2025/04/04 | 164 | 166 | 160 | 162 | -6 | -3.6% | 40,400 |
| 2025/04/03 | 168 | 169 | 165 | 168 | -1 | -0.6% | 35,300 |
| 2025/04/02 | 168 | 169 | 167 | 169 | ±0 | ±0% | 17,800 |
| 2025/04/01 | 168 | 169 | 167 | 169 | +1 | +0.6% | 23,600 |
| 2025/03/31 | 166 | 168 | 165 | 168 | +1 | +0.6% | 30,800 |
| 2025/03/28 | 166 | 167 | 164 | 167 | +2 | +1.2% | 27,200 |
| 2025/03/27 | 167 | 167 | 164 | 165 | -1 | -0.6% | 29,000 |
| 2025/03/26 | 164 | 166 | 163 | 166 | +2 | +1.2% | 107,000 |
| 2025/03/25 | 153 | 170 | 152 | 164 | +11 | +7.2% | 731,600 |
| 2025/03/24 | 154 | 154 | 152 | 153 | +2 | +1.3% | 16,500 |
| 2025/03/21 | 151 | 152 | 150 | 151 | ±0 | ±0% | 12,800 |
| 2025/03/19 | 150 | 151 | 149 | 151 | +2 | +1.3% | 12,500 |
| 2025/03/18 | 150 | 150 | 149 | 149 | -1 | -0.7% | 4,400 |
| 2025/03/17 | 150 | 150 | 148 | 150 | +2 | +1.4% | 18,600 |
| 2025/03/14 | 150 | 150 | 148 | 148 | -1 | -0.7% | 3,700 |
| 2025/03/13 | 150 | 150 | 149 | 149 | -1 | -0.7% | 8,200 |
| 2025/03/12 | 148 | 150 | 148 | 150 | +2 | +1.4% | 13,100 |
| 2025/03/11 | 148 | 149 | 148 | 148 | ±0 | ±0% | 9,000 |
| 2025/03/10 | 150 | 150 | 148 | 148 | ±0 | ±0% | 10,000 |
| 2025/03/07 | 147 | 150 | 147 | 148 | ±0 | ±0% | 7,600 |
| 2025/03/06 | 149 | 149 | 148 | 148 | -1 | -0.7% | 3,200 |
| 2025/03/05 | 147 | 149 | 147 | 149 | +2 | +1.4% | 11,200 |
| 2025/03/04 | 146 | 148 | 146 | 147 | +1 | +0.7% | 13,700 |
| 2025/03/03 | 145 | 148 | 145 | 146 | +1 | +0.7% | 11,700 |
| 2025/02/28 | 145 | 147 | 145 | 145 | ±0 | ±0% | 13,500 |
| 2025/02/27 | 146 | 146 | 145 | 145 | ±0 | ±0% | 3,900 |
| 2025/02/26 | 143 | 146 | 143 | 145 | +1 | +0.7% | 6,800 |
| 2025/02/25 | 144 | 145 | 143 | 144 | +1 | +0.7% | 5,400 |
| 2025/02/21 | 142 | 144 | 142 | 143 | ±0 | ±0% | 7,700 |
| 2025/02/20 | 147 | 147 | 143 | 143 | -2 | -1.4% | 25,200 |
| 2025/02/19 | 145 | 147 | 145 | 145 | ±0 | ±0% | 7,000 |
| 2025/02/18 | 146 | 147 | 145 | 145 | -2 | -1.4% | 22,200 |
| 2025/02/17 | 145 | 147 | 144 | 147 | +2 | +1.4% | 32,200 |
| 2025/02/14 | 147 | 148 | 144 | 145 | -1 | -0.7% | 25,600 |
| 2025/02/13 | 148 | 158 | 144 | 146 | +3 | +2.1% | 193,100 |
| 2025/02/12 | 142 | 151 | 137 | 143 | +2 | +1.4% | 207,500 |
| 2025/02/10 | 141 | 141 | 140 | 141 | +1 | +0.7% | 8,000 |
| 2025/02/07 | 140 | 141 | 140 | 140 | +1 | +0.7% | 5,400 |
| 2025/02/06 | 140 | 140 | 139 | 139 | ±0 | ±0% | 3,600 |
| 2025/02/05 | 140 | 140 | 138 | 139 | -1 | -0.7% | 11,500 |
| 2025/02/04 | 139 | 140 | 139 | 140 | +2 | +1.4% | 4,100 |
| 2025/02/03 | 140 | 140 | 138 | 138 | -1 | -0.7% | 9,700 |
| 2025/01/31 | 139 | 140 | 139 | 139 | -1 | -0.7% | 5,100 |
| 2025/01/30 | 140 | 140 | 140 | 140 | ±0 | ±0% | 3,600 |
| 2025/01/29 | 140 | 140 | 140 | 140 | +1 | +0.7% | 9,600 |
| 2025/01/28 | 140 | 140 | 139 | 139 | ±0 | ±0% | 8,400 |
1～
50
件表示中 / 5432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 | 16,300円 | +3.1% | +20.5% | 1.84% | 16.33倍 | 2.05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 |
| ＲＩＳＥ | 3,100円 | +10.0% | +300.0% | 0.00% | - | 1.45倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| ファンドクリＧ | 7,600円 | +5.8% | +8.5% | 1.32% | 13.01倍 | 0.94倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
| アップルパー | - | +12.0% | -14.6% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
