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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 103 | 103 | 102 | 102 | ±0 | ±0% | 50,500 |
| 2022/11/09 | 101 | 103 | 100 | 102 | -1 | -1% | 155,300 |
| 2022/11/08 | 95 | 103 | 94 | 103 | +9 | +9.6% | 179,900 |
| 2022/11/07 | 95 | 95 | 94 | 94 | ±0 | ±0% | 49,600 |
| 2022/11/04 | 94 | 95 | 94 | 94 | -1 | -1.1% | 46,100 |
| 2022/11/02 | 95 | 95 | 94 | 95 | +1 | +1.1% | 47,200 |
| 2022/11/01 | 95 | 96 | 94 | 94 | -2 | -2.1% | 53,200 |
| 2022/10/31 | 95 | 96 | 95 | 96 | +2 | +2.1% | 32,000 |
| 2022/10/28 | 94 | 95 | 94 | 94 | ±0 | ±0% | 37,600 |
| 2022/10/27 | 96 | 96 | 94 | 94 | -2 | -2.1% | 44,200 |
| 2022/10/26 | 96 | 96 | 95 | 96 | +1 | +1.1% | 41,000 |
| 2022/10/25 | 96 | 96 | 95 | 95 | ±0 | ±0% | 41,100 |
| 2022/10/24 | 96 | 96 | 95 | 95 | ±0 | ±0% | 33,400 |
| 2022/10/21 | 97 | 97 | 95 | 95 | -1 | -1% | 42,200 |
| 2022/10/20 | 97 | 97 | 96 | 96 | -1 | -1% | 27,700 |
| 2022/10/19 | 96 | 97 | 96 | 97 | ±0 | ±0% | 28,900 |
| 2022/10/18 | 96 | 98 | 95 | 97 | ±0 | ±0% | 44,800 |
| 2022/10/17 | 97 | 97 | 96 | 97 | +1 | +1% | 19,000 |
| 2022/10/14 | 96 | 97 | 96 | 96 | -1 | -1% | 24,000 |
| 2022/10/13 | 98 | 98 | 96 | 97 | ±0 | ±0% | 33,300 |
| 2022/10/12 | 98 | 98 | 97 | 97 | -1 | -1% | 19,700 |
| 2022/10/11 | 99 | 99 | 98 | 98 | -1 | -1% | 26,200 |
| 2022/10/07 | 99 | 99 | 99 | 99 | +1 | +1% | 15,700 |
| 2022/10/06 | 98 | 99 | 98 | 98 | ±0 | ±0% | 11,000 |
| 2022/10/05 | 98 | 99 | 98 | 98 | -1 | -1% | 21,100 |
| 2022/10/04 | 98 | 99 | 98 | 99 | +1 | +1% | 23,600 |
| 2022/10/03 | 97 | 98 | 97 | 98 | ±0 | ±0% | 20,600 |
| 2022/09/30 | 98 | 98 | 97 | 98 | ±0 | ±0% | 23,900 |
| 2022/09/29 | 99 | 99 | 97 | 98 | ±0 | ±0% | 27,300 |
| 2022/09/28 | 100 | 100 | 97 | 98 | -1 | -1% | 18,800 |
| 2022/09/27 | 98 | 99 | 98 | 99 | ±0 | ±0% | 16,900 |
| 2022/09/26 | 98 | 99 | 98 | 99 | +1 | +1% | 27,500 |
| 2022/09/22 | 98 | 98 | 98 | 98 | ±0 | ±0% | 20,000 |
| 2022/09/21 | 99 | 100 | 98 | 98 | -2 | -2% | 61,600 |
| 2022/09/20 | 100 | 100 | 99 | 100 | +1 | +1% | 23,900 |
| 2022/09/16 | 99 | 99 | 98 | 99 | ±0 | ±0% | 22,100 |
| 2022/09/15 | 99 | 100 | 98 | 99 | +1 | +1% | 26,600 |
| 2022/09/14 | 99 | 99 | 98 | 98 | -2 | -2% | 72,500 |
| 2022/09/13 | 101 | 102 | 100 | 100 | -1 | -1% | 47,700 |
| 2022/09/12 | 102 | 102 | 101 | 101 | -1 | -1% | 38,000 |
| 2022/09/09 | 100 | 102 | 100 | 102 | +2 | +2% | 56,400 |
| 2022/09/08 | 100 | 101 | 100 | 100 | ±0 | ±0% | 35,100 |
| 2022/09/07 | 100 | 100 | 100 | 100 | ±0 | ±0% | 62,100 |
| 2022/09/06 | 100 | 100 | 99 | 100 | ±0 | ±0% | 56,000 |
| 2022/09/05 | 99 | 100 | 99 | 100 | ±0 | ±0% | 72,100 |
| 2022/09/02 | 100 | 100 | 99 | 100 | ±0 | ±0% | 46,200 |
| 2022/09/01 | 100 | 100 | 99 | 100 | ±0 | ±0% | 43,400 |
| 2022/08/31 | 100 | 100 | 99 | 100 | ±0 | ±0% | 39,800 |
| 2022/08/30 | 99 | 100 | 99 | 100 | +1 | +1% | 32,900 |
| 2022/08/29 | 98 | 100 | 98 | 99 | ±0 | ±0% | 55,200 |
501～
550
件表示中 / 5341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 | 13,900円 | +3.1% | +20.5% | 2.16% | 13.93倍 | 1.37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 | 60,900円 | +7.2% | +65.9% | 2.87% | 5.94倍 | 0.66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
