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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
件表示中 / 5523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 | 15,900円 | +1.0% | +28.3% | 1.89% | 17.69倍 | 1.84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 |
| 東武住販 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09倍 | 0.68倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| アールエイジ | 86,800円 | -32.3% | -57.0% | 4.15% | 11.85倍 | 0.59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 |
| エイシアンスター | 11,400円 | +49.2% | +86.4% | 0.00% | 38.64倍 | 1.28倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| ストライダース | 27,500円 | +2.7% | +5.9% | 1.82% | 38.84倍 | 0.99倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
