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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 140 | 140 | 139 | 139 | ±0 | ±0% | 3,600 |
| 2025/02/05 | 140 | 140 | 138 | 139 | -1 | -0.7% | 11,500 |
| 2025/02/04 | 139 | 140 | 139 | 140 | +2 | +1.4% | 4,100 |
| 2025/02/03 | 140 | 140 | 138 | 138 | -1 | -0.7% | 9,700 |
| 2025/01/31 | 139 | 140 | 139 | 139 | -1 | -0.7% | 5,100 |
| 2025/01/30 | 140 | 140 | 140 | 140 | ±0 | ±0% | 3,600 |
| 2025/01/29 | 140 | 140 | 140 | 140 | +1 | +0.7% | 9,600 |
| 2025/01/28 | 140 | 140 | 139 | 139 | ±0 | ±0% | 8,400 |
| 2025/01/27 | 140 | 140 | 139 | 139 | -1 | -0.7% | 10,200 |
| 2025/01/24 | 139 | 140 | 138 | 140 | +1 | +0.7% | 15,600 |
| 2025/01/23 | 139 | 139 | 138 | 139 | ±0 | ±0% | 7,200 |
| 2025/01/22 | 138 | 139 | 137 | 139 | +2 | +1.5% | 5,900 |
| 2025/01/21 | 139 | 139 | 137 | 137 | -1 | -0.7% | 7,500 |
| 2025/01/20 | 139 | 140 | 138 | 138 | +1 | +0.7% | 8,700 |
| 2025/01/17 | 136 | 139 | 136 | 137 | ±0 | ±0% | 19,300 |
| 2025/01/16 | 136 | 137 | 134 | 137 | ±0 | ±0% | 31,500 |
| 2025/01/15 | 137 | 138 | 137 | 137 | ±0 | ±0% | 7,500 |
| 2025/01/14 | 139 | 140 | 137 | 137 | -2 | -1.4% | 9,200 |
| 2025/01/10 | 137 | 139 | 136 | 139 | +1 | +0.7% | 18,100 |
| 2025/01/09 | 137 | 138 | 136 | 138 | ±0 | ±0% | 20,600 |
| 2025/01/08 | 136 | 138 | 136 | 138 | +1 | +0.7% | 15,800 |
| 2025/01/07 | 137 | 138 | 136 | 137 | -1 | -0.7% | 20,600 |
| 2025/01/06 | 135 | 138 | 135 | 138 | +3 | +2.2% | 21,700 |
| 2024/12/30 | 133 | 136 | 133 | 135 | +2 | +1.5% | 19,800 |
| 2024/12/27 | 135 | 135 | 132 | 133 | ±0 | ±0% | 16,200 |
| 2024/12/26 | 135 | 135 | 130 | 133 | -1 | -0.7% | 77,400 |
| 2024/12/25 | 134 | 138 | 132 | 134 | ±0 | ±0% | 126,900 |
| 2024/12/24 | 135 | 136 | 134 | 134 | -1 | -0.7% | 24,600 |
| 2024/12/23 | 136 | 140 | 135 | 135 | -1 | -0.7% | 43,900 |
| 2024/12/20 | 137 | 138 | 136 | 136 | ±0 | ±0% | 12,900 |
| 2024/12/19 | 136 | 138 | 136 | 136 | ±0 | ±0% | 13,300 |
| 2024/12/18 | 137 | 139 | 136 | 136 | ±0 | ±0% | 10,200 |
| 2024/12/17 | 138 | 138 | 136 | 136 | -2 | -1.4% | 21,200 |
| 2024/12/16 | 137 | 139 | 137 | 138 | +1 | +0.7% | 18,000 |
| 2024/12/13 | 139 | 139 | 136 | 137 | -1 | -0.7% | 16,700 |
| 2024/12/12 | 139 | 139 | 138 | 138 | ±0 | ±0% | 6,700 |
| 2024/12/11 | 138 | 140 | 137 | 138 | -2 | -1.4% | 12,900 |
| 2024/12/10 | 140 | 140 | 139 | 140 | +1 | +0.7% | 11,300 |
| 2024/12/09 | 138 | 140 | 137 | 139 | ±0 | ±0% | 15,600 |
| 2024/12/06 | 139 | 140 | 139 | 139 | ±0 | ±0% | 7,400 |
| 2024/12/05 | 140 | 141 | 139 | 139 | ±0 | ±0% | 7,100 |
| 2024/12/04 | 139 | 141 | 139 | 139 | -1 | -0.7% | 5,900 |
| 2024/12/03 | 138 | 140 | 138 | 140 | +2 | +1.4% | 3,500 |
| 2024/12/02 | 140 | 140 | 138 | 138 | ±0 | ±0% | 5,300 |
| 2024/11/29 | 138 | 140 | 138 | 138 | -1 | -0.7% | 12,200 |
| 2024/11/28 | 138 | 140 | 138 | 139 | -1 | -0.7% | 7,900 |
| 2024/11/27 | 139 | 141 | 137 | 140 | +1 | +0.7% | 19,700 |
| 2024/11/26 | 138 | 140 | 138 | 139 | +1 | +0.7% | 16,800 |
| 2024/11/25 | 140 | 140 | 138 | 138 | -1 | -0.7% | 12,000 |
| 2024/11/22 | 139 | 141 | 139 | 139 | -1 | -0.7% | 16,400 |
101～
150
件表示中 / 5490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 | 16,400円 | +3.1% | -22.7% | 1.83% | 26.28倍 | 2.06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 |
| アズ企画 | 240,200円 | +8.6% | +8.1% | 1.25% | 5.81倍 | 1.00倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| 東武住販 | 108,200円 | +1.9% | -2.9% | 3.60% | 14.66倍 | 0.70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 |
| フォーライフ | 68,200円 | +18.5% | +33.6% | 4.03% | 5.46倍 | 0.69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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
