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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 19.7 | 19.7 | 18.7 | 18.7 | -0.6 | -3.1% | 11,400 |
| 2010/08/04 | 19 | 19.3 | 18.5 | 19.3 | -0.4 | -2% | 16,700 |
| 2010/08/03 | 20 | 20.3 | 18.1 | 19.7 | -0.7 | -3.4% | 51,000 |
| 2010/08/02 | 20.5 | 20.5 | 20.1 | 20.4 | +0.2 | +1% | 8,500 |
| 2010/07/30 | 20.5 | 20.5 | 20.1 | 20.2 | -0.1 | -0.5% | 12,500 |
| 2010/07/29 | 20.4 | 20.4 | 20.2 | 20.3 | -0.2 | -1% | 14,700 |
| 2010/07/28 | 20.2 | 20.5 | 20.2 | 20.5 | +0.1 | +0.5% | 9,000 |
| 2010/07/27 | 20.4 | 20.5 | 20.2 | 20.4 | +0.2 | +1% | 3,300 |
| 2010/07/26 | 20.4 | 20.4 | 19.9 | 20.2 | -0.2 | -1% | 6,100 |
| 2010/07/23 | 20.6 | 20.6 | 20 | 20.4 | +0.2 | +1% | 10,100 |
| 2010/07/22 | 20.2 | 20.6 | 20.2 | 20.2 | -0.5 | -2.4% | 7,000 |
| 2010/07/21 | 20.4 | 21 | 20.1 | 20.7 | ±0 | ±0% | 7,400 |
| 2010/07/20 | 21 | 21 | 20.4 | 20.7 | +0.3 | +1.5% | 6,100 |
| 2010/07/16 | 21.1 | 21.1 | 20.1 | 20.4 | -1 | -4.7% | 13,600 |
| 2010/07/15 | 20.7 | 21.4 | 20.7 | 21.4 | +0.5 | +2.4% | 8,600 |
| 2010/07/14 | 20.9 | 21.3 | 20.8 | 20.9 | ±0 | ±0% | 15,000 |
| 2010/07/13 | 20.9 | 21.3 | 20.9 | 20.9 | +0.1 | +0.5% | 4,300 |
| 2010/07/12 | 20.9 | 21.1 | 20.8 | 20.8 | -0.1 | -0.5% | 5,200 |
| 2010/07/09 | 20.7 | 21 | 20.5 | 20.9 | +0.3 | +1.5% | 6,200 |
| 2010/07/08 | 20.8 | 21.2 | 20.6 | 20.6 | -0.7 | -3.3% | 15,500 |
| 2010/07/07 | 20.8 | 21.3 | 20.6 | 21.3 | +0.5 | +2.4% | 10,100 |
| 2010/07/06 | 20.9 | 20.9 | 20 | 20.8 | -0.6 | -2.8% | 37,200 |
| 2010/07/05 | 21.9 | 21.9 | 20.8 | 21.4 | -0.5 | -2.3% | 9,000 |
| 2010/07/02 | 21 | 21.9 | 21 | 21.9 | +0.4 | +1.9% | 3,500 |
| 2010/07/01 | 21.7 | 21.9 | 20.9 | 21.5 | +0.4 | +1.9% | 5,000 |
| 2010/06/30 | 20.8 | 22 | 20.5 | 21.1 | +0.1 | +0.5% | 19,100 |
| 2010/06/29 | 22.9 | 22.9 | 20.9 | 21 | -1.5 | -6.7% | 48,700 |
| 2010/06/28 | 23 | 23 | 22.5 | 22.5 | -0.4 | -1.7% | 12,700 |
| 2010/06/25 | 23.9 | 23.9 | 22.5 | 22.9 | -0.3 | -1.3% | 34,000 |
| 2010/06/24 | 23.3 | 23.9 | 22.8 | 23.2 | -0.1 | -0.4% | 20,300 |
| 2010/06/23 | 23.5 | 23.5 | 22.5 | 23.3 | +0.7 | +3.1% | 15,900 |
| 2010/06/22 | 23.6 | 23.6 | 22.5 | 22.6 | -0.5 | -2.2% | 24,200 |
| 2010/06/21 | 24.5 | 24.5 | 22.7 | 23.1 | -1.1 | -4.5% | 19,400 |
| 2010/06/18 | 24.5 | 24.5 | 22.7 | 24.2 | +0.2 | +0.8% | 53,200 |
| 2010/06/17 | 21.6 | 24.5 | 21.6 | 24 | +2.5 | +11.6% | 171,700 |
| 2010/06/16 | 21.3 | 21.5 | 21 | 21.5 | +0.1 | +0.5% | 8,300 |
| 2010/06/15 | 20.9 | 21.4 | 20.5 | 21.4 | +0.4 | +1.9% | 19,200 |
| 2010/06/14 | 21 | 21.1 | 20.5 | 21 | ±0 | ±0% | 14,300 |
| 2010/06/11 | 20.6 | 21.4 | 20.6 | 21 | +0.4 | +1.9% | 14,900 |
| 2010/06/10 | 20.5 | 20.6 | 20.5 | 20.6 | +0.1 | +0.5% | 14,600 |
| 2010/06/09 | 20.6 | 20.7 | 20.2 | 20.5 | +0.3 | +1.5% | 18,900 |
| 2010/06/08 | 20.7 | 20.7 | 20 | 20.2 | -0.7 | -3.3% | 22,800 |
| 2010/06/07 | 20.5 | 21.1 | 20.1 | 20.9 | -0.5 | -2.3% | 20,500 |
| 2010/06/04 | 21.7 | 22.1 | 20.7 | 21.4 | +0.4 | +1.9% | 27,800 |
| 2010/06/03 | 20.5 | 21.6 | 20.5 | 21 | ±0 | ±0% | 21,600 |
| 2010/06/02 | 20.8 | 21.3 | 20.6 | 21 | +0.2 | +1% | 7,800 |
| 2010/06/01 | 21.5 | 21.5 | 20.7 | 20.8 | -0.2 | -1% | 11,600 |
| 2010/05/31 | 20.8 | 21.2 | 20.6 | 21 | +0.2 | +1% | 21,900 |
| 2010/05/28 | 20.1 | 21.5 | 20.1 | 20.8 | +0.9 | +4.5% | 22,400 |
| 2010/05/27 | 19 | 20 | 18.9 | 19.9 | +1 | +5.3% | 14,700 |
3501～
3550
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
