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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 92 | 92 | 90 | 90 | -3 | -3.2% | 126,800 |
| 2021/12/16 | 92 | 93 | 92 | 93 | +1 | +1.1% | 43,700 |
| 2021/12/15 | 93 | 93 | 92 | 92 | -1 | -1.1% | 54,300 |
| 2021/12/14 | 93 | 95 | 93 | 93 | -2 | -2.1% | 60,900 |
| 2021/12/13 | 94 | 95 | 94 | 95 | +1 | +1.1% | 73,000 |
| 2021/12/10 | 94 | 95 | 94 | 94 | -1 | -1.1% | 77,500 |
| 2021/12/09 | 97 | 97 | 94 | 95 | +1 | +1.1% | 143,800 |
| 2021/12/08 | 94 | 95 | 93 | 94 | ±0 | ±0% | 111,500 |
| 2021/12/07 | 93 | 94 | 93 | 94 | +1 | +1.1% | 121,800 |
| 2021/12/06 | 93 | 94 | 92 | 93 | ±0 | ±0% | 130,400 |
| 2021/12/03 | 92 | 93 | 92 | 93 | +1 | +1.1% | 85,000 |
| 2021/12/02 | 92 | 93 | 91 | 92 | -2 | -2.1% | 103,200 |
| 2021/12/01 | 94 | 95 | 90 | 94 | -2 | -2.1% | 162,600 |
| 2021/11/30 | 96 | 96 | 95 | 96 | +2 | +2.1% | 62,600 |
| 2021/11/29 | 95 | 96 | 94 | 94 | -3 | -3.1% | 108,200 |
| 2021/11/26 | 97 | 97 | 96 | 97 | ±0 | ±0% | 64,200 |
| 2021/11/25 | 98 | 98 | 97 | 97 | -1 | -1% | 38,700 |
| 2021/11/24 | 98 | 98 | 97 | 98 | ±0 | ±0% | 47,200 |
| 2021/11/22 | 97 | 98 | 97 | 98 | +1 | +1% | 52,900 |
| 2021/11/19 | 98 | 98 | 97 | 97 | -1 | -1% | 51,300 |
| 2021/11/18 | 97 | 98 | 97 | 98 | ±0 | ±0% | 46,900 |
| 2021/11/17 | 97 | 98 | 97 | 98 | ±0 | ±0% | 57,000 |
| 2021/11/16 | 97 | 98 | 97 | 98 | ±0 | ±0% | 40,500 |
| 2021/11/15 | 97 | 98 | 97 | 98 | +1 | +1% | 80,500 |
| 2021/11/12 | 97 | 97 | 96 | 97 | ±0 | ±0% | 41,300 |
| 2021/11/11 | 97 | 97 | 96 | 97 | ±0 | ±0% | 80,200 |
| 2021/11/10 | 97 | 97 | 96 | 97 | ±0 | ±0% | 45,300 |
| 2021/11/09 | 97 | 97 | 96 | 97 | ±0 | ±0% | 54,100 |
| 2021/11/08 | 98 | 98 | 96 | 97 | ±0 | ±0% | 76,800 |
| 2021/11/05 | 98 | 99 | 97 | 97 | -1 | -1% | 91,500 |
| 2021/11/04 | 98 | 99 | 98 | 98 | -1 | -1% | 37,200 |
| 2021/11/02 | 98 | 99 | 98 | 99 | +1 | +1% | 22,300 |
| 2021/11/01 | 97 | 98 | 97 | 98 | +1 | +1% | 34,900 |
| 2021/10/29 | 98 | 99 | 97 | 97 | ±0 | ±0% | 45,800 |
| 2021/10/28 | 97 | 98 | 97 | 97 | -1 | -1% | 42,400 |
| 2021/10/27 | 98 | 99 | 97 | 98 | -1 | -1% | 37,100 |
| 2021/10/26 | 98 | 99 | 98 | 99 | ±0 | ±0% | 51,200 |
| 2021/10/25 | 98 | 99 | 97 | 99 | ±0 | ±0% | 76,700 |
| 2021/10/22 | 98 | 99 | 97 | 99 | ±0 | ±0% | 96,700 |
| 2021/10/21 | 99 | 100 | 99 | 99 | ±0 | ±0% | 50,000 |
| 2021/10/20 | 100 | 100 | 99 | 99 | -1 | -1% | 48,700 |
| 2021/10/19 | 99 | 100 | 98 | 100 | +1 | +1% | 69,900 |
| 2021/10/18 | 100 | 100 | 99 | 99 | ±0 | ±0% | 59,900 |
| 2021/10/15 | 100 | 100 | 99 | 99 | ±0 | ±0% | 38,300 |
| 2021/10/14 | 100 | 100 | 98 | 99 | +1 | +1% | 96,200 |
| 2021/10/13 | 99 | 99 | 98 | 98 | -1 | -1% | 60,500 |
| 2021/10/12 | 100 | 100 | 99 | 99 | -1 | -1% | 45,700 |
| 2021/10/11 | 99 | 100 | 99 | 100 | ±0 | ±0% | 35,100 |
| 2021/10/08 | 99 | 100 | 98 | 100 | +2 | +2% | 48,900 |
| 2021/10/07 | 100 | 100 | 98 | 98 | -2 | -2% | 73,600 |
901～
950
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
