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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 18.7 | 19 | 18.6 | 18.9 | +0.2 | +1.1% | 38,200 |
| 2010/05/25 | 19.8 | 19.8 | 18.3 | 18.7 | -1.2 | -6% | 31,900 |
| 2010/05/24 | 20.1 | 20.6 | 19.7 | 19.9 | +0.2 | +1% | 29,100 |
| 2010/05/21 | 20.5 | 20.5 | 19.2 | 19.7 | -1 | -4.8% | 42,600 |
| 2010/05/20 | 21.8 | 21.8 | 20.6 | 20.7 | -0.6 | -2.8% | 19,900 |
| 2010/05/19 | 21.6 | 21.6 | 18.6 | 21.3 | -0.6 | -2.7% | 75,300 |
| 2010/05/18 | 23.7 | 23.7 | 20.8 | 21.9 | -2 | -8.4% | 61,400 |
| 2010/05/17 | 25.9 | 25.9 | 23.9 | 23.9 | -1.9 | -7.4% | 29,000 |
| 2010/05/14 | 26.2 | 26.4 | 25.8 | 25.8 | -1.2 | -4.4% | 25,800 |
| 2010/05/13 | 26 | 27.1 | 25.7 | 27 | +0.9 | +3.4% | 58,400 |
| 2010/05/12 | 26.5 | 26.5 | 26 | 26.1 | -0.4 | -1.5% | 20,900 |
| 2010/05/11 | 26.6 | 27.9 | 25.5 | 26.5 | -0.1 | -0.4% | 39,400 |
| 2010/05/10 | 26.6 | 27.1 | 26.5 | 26.6 | -1 | -3.6% | 28,600 |
| 2010/05/07 | 27.5 | 28 | 25.2 | 27.6 | -1.3 | -4.5% | 62,300 |
| 2010/05/06 | 27.5 | 31 | 27.3 | 28.9 | +0.4 | +1.4% | 129,700 |
| 2010/04/30 | 28.5 | 28.7 | 27 | 28.5 | +0.5 | +1.8% | 83,300 |
| 2010/04/28 | 27.2 | 28 | 25.7 | 28 | +1.3 | +4.9% | 93,500 |
| 2010/04/27 | 25.1 | 26.7 | 24.7 | 26.7 | +1.5 | +6% | 40,900 |
| 2010/04/26 | 25.5 | 25.6 | 25 | 25.2 | -0.3 | -1.2% | 42,300 |
| 2010/04/23 | 25.7 | 25.7 | 24.4 | 25.5 | -0.1 | -0.4% | 58,900 |
| 2010/04/22 | 25.1 | 25.6 | 24.7 | 25.6 | +0.5 | +2% | 15,200 |
| 2010/04/21 | 24.6 | 25.3 | 24.1 | 25.1 | +0.5 | +2% | 22,700 |
| 2010/04/20 | 24 | 25.6 | 23.8 | 24.6 | +0.1 | +0.4% | 42,100 |
| 2010/04/19 | 24 | 24.5 | 23.3 | 24.5 | ±0 | ±0% | 60,600 |
| 2010/04/16 | 25.7 | 26 | 24.5 | 24.5 | -1.5 | -5.8% | 58,800 |
| 2010/04/15 | 26.1 | 27 | 26 | 26 | -0.4 | -1.5% | 36,300 |
| 2010/04/14 | 25 | 26.7 | 25 | 26.4 | +0.8 | +3.1% | 82,400 |
| 2010/04/13 | 26.5 | 26.5 | 25.6 | 25.6 | -0.7 | -2.7% | 55,100 |
| 2010/04/12 | 25.1 | 27 | 24.9 | 26.3 | +1.4 | +5.6% | 165,500 |
| 2010/04/09 | 24.9 | 24.9 | 23.8 | 24.9 | +0.5 | +2% | 52,300 |
| 2010/04/08 | 23.4 | 24.4 | 22.3 | 24.4 | +1.5 | +6.6% | 79,100 |
| 2010/04/07 | 22.1 | 23.9 | 22 | 22.9 | +0.8 | +3.6% | 72,700 |
| 2010/04/06 | 21.8 | 22.1 | 21.4 | 22.1 | +0.6 | +2.8% | 24,600 |
| 2010/04/05 | 21.4 | 21.8 | 21.4 | 21.5 | -0.2 | -0.9% | 43,100 |
| 2010/04/02 | 21.5 | 21.7 | 21.5 | 21.7 | ±0 | ±0% | 9,100 |
| 2010/04/01 | 21.7 | 21.7 | 21 | 21.7 | +0.1 | +0.5% | 24,700 |
| 2010/03/31 | 21.7 | 22 | 21.5 | 21.6 | +0.1 | +0.5% | 67,600 |
| 2010/03/30 | 21.3 | 21.7 | 21.3 | 21.5 | +0.2 | +0.9% | 34,200 |
| 2010/03/29 | 21.3 | 21.4 | 20.8 | 21.3 | +0.2 | +0.9% | 8,900 |
| 2010/03/26 | 20.5 | 21.3 | 20.5 | 21.1 | +0.1 | +0.5% | 21,700 |
| 2010/03/25 | 20.3 | 21 | 20.3 | 21 | +0.1 | +0.5% | 48,100 |
| 2010/03/24 | 20.7 | 21.2 | 20.7 | 20.9 | -0.3 | -1.4% | 48,400 |
| 2010/03/23 | 21 | 21.2 | 20.5 | 21.2 | +0.5 | +2.4% | 24,700 |
| 2010/03/19 | 20.9 | 21.3 | 20.7 | 20.7 | -0.2 | -1% | 26,400 |
| 2010/03/18 | 21.2 | 21.4 | 20.9 | 20.9 | -0.4 | -1.9% | 35,500 |
| 2010/03/17 | 21.3 | 21.7 | 21 | 21.3 | -0.2 | -0.9% | 28,900 |
| 2010/03/16 | 21.5 | 21.7 | 21.2 | 21.5 | ±0 | ±0% | 15,600 |
| 2010/03/15 | 21.7 | 21.7 | 21.2 | 21.5 | ±0 | ±0% | 26,400 |
| 2010/03/12 | 20.6 | 21.5 | 20.6 | 21.5 | +0.9 | +4.4% | 21,500 |
| 2010/03/11 | 20.7 | 20.7 | 20.6 | 20.6 | -0.2 | -1% | 39,400 |
3551～
3600
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
