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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 97 | 97 | 96 | 96 | -1 | -1% | 16,300 |
| 2022/06/14 | 97 | 97 | 96 | 97 | -1 | -1% | 52,700 |
| 2022/06/13 | 98 | 99 | 98 | 98 | ±0 | ±0% | 37,900 |
| 2022/06/10 | 99 | 99 | 98 | 98 | -1 | -1% | 34,900 |
| 2022/06/09 | 98 | 99 | 98 | 99 | +1 | +1% | 17,200 |
| 2022/06/08 | 99 | 100 | 98 | 98 | ±0 | ±0% | 26,700 |
| 2022/06/07 | 99 | 100 | 98 | 98 | -1 | -1% | 64,600 |
| 2022/06/06 | 98 | 99 | 98 | 99 | +2 | +2.1% | 85,400 |
| 2022/06/03 | 96 | 98 | 96 | 97 | +1 | +1% | 43,500 |
| 2022/06/02 | 96 | 96 | 96 | 96 | ±0 | ±0% | 17,700 |
| 2022/06/01 | 95 | 97 | 95 | 96 | +1 | +1.1% | 35,400 |
| 2022/05/31 | 96 | 96 | 95 | 95 | -1 | -1% | 64,100 |
| 2022/05/30 | 96 | 96 | 95 | 96 | ±0 | ±0% | 64,700 |
| 2022/05/27 | 94 | 96 | 94 | 96 | +2 | +2.1% | 29,400 |
| 2022/05/26 | 94 | 95 | 94 | 94 | +1 | +1.1% | 33,900 |
| 2022/05/25 | 95 | 95 | 93 | 93 | -1 | -1.1% | 51,000 |
| 2022/05/24 | 93 | 94 | 93 | 94 | +1 | +1.1% | 34,000 |
| 2022/05/23 | 92 | 94 | 92 | 93 | +1 | +1.1% | 31,600 |
| 2022/05/20 | 92 | 92 | 92 | 92 | +1 | +1.1% | 30,200 |
| 2022/05/19 | 90 | 91 | 90 | 91 | ±0 | ±0% | 17,300 |
| 2022/05/18 | 91 | 92 | 91 | 91 | ±0 | ±0% | 19,300 |
| 2022/05/17 | 91 | 91 | 90 | 91 | ±0 | ±0% | 49,600 |
| 2022/05/16 | 91 | 91 | 90 | 91 | ±0 | ±0% | 52,700 |
| 2022/05/13 | 90 | 91 | 90 | 91 | +1 | +1.1% | 49,800 |
| 2022/05/12 | 91 | 92 | 90 | 90 | -1 | -1.1% | 47,000 |
| 2022/05/11 | 91 | 92 | 91 | 91 | ±0 | ±0% | 26,100 |
| 2022/05/10 | 91 | 91 | 91 | 91 | ±0 | ±0% | 22,300 |
| 2022/05/09 | 91 | 91 | 91 | 91 | ±0 | ±0% | 29,200 |
| 2022/05/06 | 92 | 92 | 91 | 91 | -1 | -1.1% | 36,300 |
| 2022/05/02 | 91 | 92 | 90 | 92 | ±0 | ±0% | 39,000 |
| 2022/04/28 | 92 | 92 | 91 | 92 | +1 | +1.1% | 9,400 |
| 2022/04/27 | 92 | 92 | 91 | 91 | -2 | -2.2% | 21,400 |
| 2022/04/26 | 92 | 93 | 91 | 93 | +1 | +1.1% | 39,800 |
| 2022/04/25 | 93 | 93 | 91 | 92 | -1 | -1.1% | 29,200 |
| 2022/04/22 | 95 | 95 | 93 | 93 | -2 | -2.1% | 27,300 |
| 2022/04/21 | 95 | 95 | 94 | 95 | +1 | +1.1% | 17,600 |
| 2022/04/20 | 95 | 95 | 94 | 94 | ±0 | ±0% | 13,800 |
| 2022/04/19 | 95 | 95 | 94 | 94 | -1 | -1.1% | 13,800 |
| 2022/04/18 | 95 | 95 | 94 | 95 | ±0 | ±0% | 16,500 |
| 2022/04/15 | 95 | 95 | 94 | 95 | ±0 | ±0% | 20,500 |
| 2022/04/14 | 93 | 95 | 93 | 95 | +1 | +1.1% | 30,100 |
| 2022/04/13 | 95 | 95 | 93 | 94 | ±0 | ±0% | 22,200 |
| 2022/04/12 | 94 | 95 | 94 | 94 | -1 | -1.1% | 11,100 |
| 2022/04/11 | 95 | 95 | 95 | 95 | -1 | -1% | 21,800 |
| 2022/04/08 | 96 | 96 | 95 | 96 | +1 | +1.1% | 14,200 |
| 2022/04/07 | 96 | 96 | 95 | 95 | ±0 | ±0% | 31,900 |
| 2022/04/06 | 96 | 97 | 95 | 95 | -1 | -1% | 68,700 |
| 2022/04/05 | 94 | 96 | 94 | 96 | +2 | +2.1% | 39,000 |
| 2022/04/04 | 95 | 95 | 94 | 94 | ±0 | ±0% | 17,700 |
| 2022/04/01 | 94 | 95 | 94 | 94 | ±0 | ±0% | 53,000 |
601～
650
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
