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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 182 | 189 | 182 | 189 | +7 | +3.8% | 184,700 |
| 2024/06/25 | 182 | 183 | 181 | 182 | +1 | +0.6% | 67,100 |
| 2024/06/24 | 183 | 183 | 179 | 181 | +1 | +0.6% | 59,600 |
| 2024/06/21 | 179 | 181 | 177 | 180 | +3 | +1.7% | 90,200 |
| 2024/06/20 | 179 | 179 | 177 | 177 | -1 | -0.6% | 30,800 |
| 2024/06/19 | 178 | 179 | 176 | 178 | +1 | +0.6% | 37,900 |
| 2024/06/18 | 174 | 177 | 172 | 177 | +3 | +1.7% | 43,700 |
| 2024/06/17 | 173 | 175 | 171 | 174 | +2 | +1.2% | 35,200 |
| 2024/06/14 | 176 | 176 | 170 | 172 | -3 | -1.7% | 69,800 |
| 2024/06/13 | 175 | 177 | 175 | 175 | -1 | -0.6% | 32,400 |
| 2024/06/12 | 177 | 179 | 176 | 176 | -3 | -1.7% | 19,600 |
| 2024/06/11 | 178 | 180 | 176 | 179 | +2 | +1.1% | 41,700 |
| 2024/06/10 | 176 | 178 | 176 | 177 | +1 | +0.6% | 46,300 |
| 2024/06/07 | 176 | 177 | 173 | 176 | -1 | -0.6% | 44,000 |
| 2024/06/06 | 176 | 179 | 175 | 177 | +2 | +1.1% | 32,200 |
| 2024/06/05 | 180 | 180 | 173 | 175 | -2 | -1.1% | 72,000 |
| 2024/06/04 | 173 | 180 | 171 | 177 | +1 | +0.6% | 96,600 |
| 2024/06/03 | 187 | 187 | 174 | 176 | -8 | -4.3% | 163,100 |
| 2024/05/31 | 184 | 187 | 182 | 184 | +1 | +0.5% | 197,600 |
| 2024/05/30 | 177 | 187 | 177 | 183 | +6 | +3.4% | 226,800 |
| 2024/05/29 | 177 | 179 | 175 | 177 | +3 | +1.7% | 132,400 |
| 2024/05/28 | 172 | 174 | 170 | 174 | +2 | +1.2% | 88,100 |
| 2024/05/27 | 174 | 177 | 171 | 172 | +2 | +1.2% | 113,800 |
| 2024/05/24 | 167 | 171 | 166 | 170 | +3 | +1.8% | 65,600 |
| 2024/05/23 | 163 | 171 | 160 | 167 | +4 | +2.5% | 128,800 |
| 2024/05/22 | 160 | 176 | 160 | 163 | +4 | +2.5% | 394,500 |
| 2024/05/21 | 157 | 160 | 156 | 159 | +3 | +1.9% | 94,300 |
| 2024/05/20 | 157 | 157 | 155 | 156 | +1 | +0.6% | 89,500 |
| 2024/05/17 | 156 | 157 | 155 | 155 | +1 | +0.6% | 138,500 |
| 2024/05/16 | 155 | 155 | 152 | 154 | ±0 | ±0% | 75,400 |
| 2024/05/15 | 153 | 157 | 152 | 154 | +2 | +1.3% | 89,600 |
| 2024/05/14 | 152 | 154 | 151 | 152 | ±0 | ±0% | 39,900 |
| 2024/05/13 | 152 | 152 | 150 | 152 | +2 | +1.3% | 27,300 |
| 2024/05/10 | 150 | 151 | 150 | 150 | -1 | -0.7% | 19,800 |
| 2024/05/09 | 150 | 151 | 149 | 151 | +1 | +0.7% | 24,700 |
| 2024/05/08 | 151 | 152 | 149 | 150 | ±0 | ±0% | 30,100 |
| 2024/05/07 | 151 | 152 | 149 | 150 | -1 | -0.7% | 32,300 |
| 2024/05/02 | 149 | 152 | 147 | 151 | +2 | +1.3% | 78,000 |
| 2024/05/01 | 152 | 152 | 149 | 149 | -1 | -0.7% | 51,400 |
| 2024/04/30 | 150 | 152 | 150 | 150 | +1 | +0.7% | 43,300 |
| 2024/04/26 | 150 | 150 | 147 | 149 | ±0 | ±0% | 49,700 |
| 2024/04/25 | 151 | 151 | 149 | 149 | -2 | -1.3% | 21,600 |
| 2024/04/24 | 147 | 151 | 147 | 151 | +3 | +2% | 61,200 |
| 2024/04/23 | 148 | 148 | 146 | 148 | ±0 | ±0% | 85,200 |
| 2024/04/22 | 150 | 152 | 148 | 148 | ±0 | ±0% | 59,900 |
| 2024/04/19 | 150 | 151 | 148 | 148 | -6 | -3.9% | 73,100 |
| 2024/04/18 | 149 | 154 | 149 | 154 | +3 | +2% | 59,400 |
| 2024/04/17 | 153 | 154 | 149 | 151 | -4 | -2.6% | 217,600 |
| 2024/04/16 | 164 | 168 | 153 | 155 | -13 | -7.7% | 718,800 |
| 2024/04/15 | 141 | 190 | 140 | 168 | +27 | +19.1% | 4,113,800 |
101～
150
件表示中 / 5340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 | 14,100円 | +3.1% | +20.5% | 2.13% | 14.13倍 | 1.39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 | 0.65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
