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 |
---|---|---|---|---|---|---|---|
2010/10/19 | 16.6 | 17 | 16.4 | 16.4 | -0.4 | -2.4% | 28,200 |
2010/10/18 | 16.2 | 17 | 16 | 16.8 | +0.2 | +1.2% | 33,300 |
2010/10/15 | 16.1 | 17.1 | 16.1 | 16.6 | +0.1 | +0.6% | 22,200 |
2010/10/14 | 16.3 | 16.7 | 16 | 16.5 | -0.2 | -1.2% | 11,600 |
2010/10/13 | 15.6 | 16.7 | 15.6 | 16.7 | +0.7 | +4.4% | 9,300 |
2010/10/12 | 17 | 17.4 | 15.4 | 16 | -1 | -5.9% | 51,200 |
2010/10/08 | 17.3 | 17.4 | 16.6 | 17 | -0.3 | -1.7% | 26,200 |
2010/10/07 | 17.4 | 17.8 | 17.3 | 17.3 | -0.1 | -0.6% | 14,700 |
2010/10/06 | 17.1 | 17.4 | 17.1 | 17.4 | -0.4 | -2.2% | 6,400 |
2010/10/05 | 17.3 | 17.8 | 17 | 17.8 | -0.1 | -0.6% | 5,300 |
2010/10/04 | 17.9 | 17.9 | 17.3 | 17.9 | ±0 | ±0% | 2,800 |
2010/10/01 | 17.4 | 17.9 | 17.3 | 17.9 | +0.4 | +2.3% | 17,300 |
2010/09/30 | 18 | 18 | 17.5 | 17.5 | -0.1 | -0.6% | 9,900 |
2010/09/29 | 17.6 | 18.3 | 17.6 | 17.6 | ±0 | ±0% | 6,100 |
2010/09/28 | 17.5 | 17.8 | 17.5 | 17.6 | +0.1 | +0.6% | 5,500 |
2010/09/27 | 18 | 18 | 17.5 | 17.5 | +0.1 | +0.6% | 13,200 |
2010/09/24 | 17.3 | 17.8 | 17.3 | 17.4 | -0.3 | -1.7% | 12,100 |
2010/09/22 | 17.6 | 17.8 | 17.3 | 17.7 | -0.1 | -0.6% | 9,400 |
2010/09/21 | 17.8 | 17.9 | 17.5 | 17.8 | +0.4 | +2.3% | 10,400 |
2010/09/17 | 17.3 | 17.8 | 17.3 | 17.4 | -0.6 | -3.3% | 13,900 |
2010/09/16 | 18 | 18.1 | 17.8 | 18 | +0.4 | +2.3% | 7,400 |
2010/09/15 | 18 | 18 | 17.3 | 17.6 | -0.4 | -2.2% | 43,600 |
2010/09/14 | 18 | 18.1 | 17.5 | 18 | +0.2 | +1.1% | 10,700 |
2010/09/13 | 18 | 18 | 17.5 | 17.8 | +0.4 | +2.3% | 6,900 |
2010/09/10 | 17.4 | 18.1 | 17.3 | 17.4 | ±0 | ±0% | 11,900 |
2010/09/09 | 17.1 | 17.6 | 17.1 | 17.4 | +0.3 | +1.8% | 10,700 |
2010/09/08 | 17.3 | 17.4 | 16.5 | 17.1 | -0.3 | -1.7% | 34,100 |
2010/09/07 | 17.7 | 18 | 17.3 | 17.4 | -0.3 | -1.7% | 24,600 |
2010/09/06 | 17.1 | 17.7 | 17.1 | 17.7 | +0.4 | +2.3% | 6,100 |
2010/09/03 | 17.3 | 17.3 | 16.5 | 17.3 | +0.2 | +1.2% | 16,900 |
2010/09/02 | 16.8 | 17.2 | 16.8 | 17.1 | +0.2 | +1.2% | 7,900 |
2010/09/01 | 17 | 17.2 | 16.6 | 16.9 | +0.1 | +0.6% | 33,100 |
2010/08/31 | 17.2 | 17.2 | 16.5 | 16.8 | -0.4 | -2.3% | 31,900 |
2010/08/30 | 17 | 17.2 | 16.9 | 17.2 | +0.3 | +1.8% | 8,500 |
2010/08/27 | 16.3 | 17 | 16.3 | 16.9 | +0.2 | +1.2% | 5,200 |
2010/08/26 | 17 | 17 | 16.1 | 16.7 | -0.5 | -2.9% | 38,400 |
2010/08/25 | 17.3 | 17.4 | 17 | 17.2 | -0.4 | -2.3% | 27,000 |
2010/08/24 | 17.6 | 17.7 | 17.4 | 17.6 | -0.3 | -1.7% | 10,000 |
2010/08/23 | 18.2 | 18.3 | 17.1 | 17.9 | -0.3 | -1.6% | 29,700 |
2010/08/20 | 18.3 | 18.4 | 17.9 | 18.2 | +0.3 | +1.7% | 11,600 |
2010/08/19 | 17.7 | 18.1 | 17.2 | 17.9 | +0.2 | +1.1% | 12,600 |
2010/08/18 | 17.5 | 17.9 | 17.4 | 17.7 | +0.2 | +1.1% | 20,400 |
2010/08/17 | 17.5 | 18 | 17.3 | 17.5 | -0.5 | -2.8% | 22,000 |
2010/08/16 | 18.1 | 18.2 | 17.5 | 18 | -0.4 | -2.2% | 11,400 |
2010/08/13 | 18.5 | 18.7 | 17.5 | 18.4 | -0.5 | -2.6% | 38,900 |
2010/08/12 | 19 | 19.1 | 17.5 | 18.9 | -0.4 | -2.1% | 27,100 |
2010/08/11 | 19.8 | 19.8 | 19 | 19.3 | -0.8 | -4% | 32,200 |
2010/08/10 | 19.3 | 22.2 | 19.2 | 20.1 | +1 | +5.2% | 78,500 |
2010/08/09 | 19.3 | 19.3 | 19 | 19.1 | -0.2 | -1% | 13,600 |
2010/08/06 | 19 | 19.4 | 18.9 | 19.3 | +0.6 | +3.2% | 15,600 |
3451~
3500
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