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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 99 | 100 | 99 | 99 | -1 | -1% | 50,000 |
| 2022/08/25 | 99 | 100 | 98 | 100 | +2 | +2% | 52,700 |
| 2022/08/24 | 98 | 98 | 98 | 98 | ±0 | ±0% | 97,000 |
| 2022/08/23 | 97 | 99 | 97 | 98 | ±0 | ±0% | 63,200 |
| 2022/08/22 | 97 | 98 | 97 | 98 | ±0 | ±0% | 44,300 |
| 2022/08/19 | 97 | 98 | 97 | 98 | +1 | +1% | 40,600 |
| 2022/08/18 | 97 | 97 | 97 | 97 | ±0 | ±0% | 23,000 |
| 2022/08/17 | 97 | 98 | 96 | 97 | ±0 | ±0% | 70,500 |
| 2022/08/16 | 96 | 97 | 96 | 97 | +2 | +2.1% | 26,000 |
| 2022/08/15 | 97 | 97 | 95 | 95 | -2 | -2.1% | 19,200 |
| 2022/08/12 | 96 | 97 | 96 | 97 | ±0 | ±0% | 14,800 |
| 2022/08/10 | 97 | 97 | 96 | 97 | +1 | +1% | 41,000 |
| 2022/08/09 | 97 | 97 | 96 | 96 | -1 | -1% | 32,300 |
| 2022/08/08 | 98 | 98 | 97 | 97 | -1 | -1% | 26,000 |
| 2022/08/05 | 98 | 99 | 98 | 98 | ±0 | ±0% | 13,400 |
| 2022/08/04 | 98 | 99 | 98 | 98 | ±0 | ±0% | 65,500 |
| 2022/08/03 | 99 | 100 | 98 | 98 | -1 | -1% | 57,200 |
| 2022/08/02 | 98 | 99 | 98 | 99 | +1 | +1% | 51,200 |
| 2022/08/01 | 96 | 99 | 95 | 98 | +1 | +1% | 103,500 |
| 2022/07/29 | 95 | 97 | 95 | 97 | +2 | +2.1% | 49,400 |
| 2022/07/28 | 95 | 96 | 95 | 95 | -1 | -1% | 30,600 |
| 2022/07/27 | 96 | 96 | 94 | 96 | ±0 | ±0% | 57,200 |
| 2022/07/26 | 93 | 102 | 91 | 96 | +3 | +3.2% | 645,000 |
| 2022/07/25 | 94 | 94 | 92 | 93 | -1 | -1.1% | 21,700 |
| 2022/07/22 | 94 | 94 | 94 | 94 | ±0 | ±0% | 16,100 |
| 2022/07/21 | 92 | 94 | 92 | 94 | +1 | +1.1% | 47,400 |
| 2022/07/20 | 92 | 93 | 92 | 93 | +1 | +1.1% | 17,600 |
| 2022/07/19 | 92 | 93 | 91 | 92 | -1 | -1.1% | 34,500 |
| 2022/07/15 | 93 | 93 | 92 | 93 | ±0 | ±0% | 32,200 |
| 2022/07/14 | 93 | 93 | 92 | 93 | ±0 | ±0% | 21,400 |
| 2022/07/13 | 92 | 93 | 92 | 93 | +1 | +1.1% | 13,400 |
| 2022/07/12 | 93 | 93 | 91 | 92 | -1 | -1.1% | 56,200 |
| 2022/07/11 | 93 | 93 | 92 | 93 | ±0 | ±0% | 14,600 |
| 2022/07/08 | 93 | 93 | 92 | 93 | ±0 | ±0% | 20,800 |
| 2022/07/07 | 93 | 93 | 92 | 93 | ±0 | ±0% | 11,500 |
| 2022/07/06 | 93 | 93 | 92 | 93 | ±0 | ±0% | 29,500 |
| 2022/07/05 | 94 | 94 | 93 | 93 | ±0 | ±0% | 11,400 |
| 2022/07/04 | 94 | 94 | 93 | 93 | -1 | -1.1% | 8,400 |
| 2022/07/01 | 94 | 94 | 93 | 94 | +1 | +1.1% | 15,300 |
| 2022/06/30 | 94 | 94 | 93 | 93 | -2 | -2.1% | 28,100 |
| 2022/06/29 | 94 | 95 | 94 | 95 | -1 | -1% | 42,300 |
| 2022/06/28 | 95 | 96 | 94 | 96 | +1 | +1.1% | 67,400 |
| 2022/06/27 | 95 | 96 | 95 | 95 | +1 | +1.1% | 74,200 |
| 2022/06/24 | 94 | 95 | 94 | 94 | ±0 | ±0% | 34,100 |
| 2022/06/23 | 94 | 95 | 94 | 94 | ±0 | ±0% | 24,900 |
| 2022/06/22 | 95 | 95 | 94 | 94 | -1 | -1.1% | 76,400 |
| 2022/06/21 | 95 | 95 | 94 | 95 | +1 | +1.1% | 14,400 |
| 2022/06/20 | 95 | 95 | 94 | 94 | ±0 | ±0% | 37,500 |
| 2022/06/17 | 95 | 95 | 94 | 94 | -2 | -2.1% | 46,100 |
| 2022/06/16 | 97 | 97 | 96 | 96 | ±0 | ±0% | 13,400 |
551～
600
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
