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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 21.3 | 23 | 20.1 | 21.6 | +0.2 | +0.9% | 40,800 |
| 2009/10/08 | 20.6 | 21.4 | 20.2 | 21.4 | +0.4 | +1.9% | 26,400 |
| 2009/10/07 | 19.7 | 21 | 19.7 | 21 | +1.3 | +6.6% | 43,100 |
| 2009/10/06 | 19.8 | 20.2 | 19.6 | 19.7 | -0.1 | -0.5% | 29,400 |
| 2009/10/05 | 20.7 | 21.2 | 19.6 | 19.8 | -1.7 | -7.9% | 43,200 |
| 2009/10/02 | 19.6 | 23.5 | 19.5 | 21.5 | +0.4 | +1.9% | 185,000 |
| 2009/10/01 | 19.8 | 21.5 | 19.8 | 21.1 | +1.3 | +6.6% | 108,300 |
| 2009/09/30 | 19.9 | 20.6 | 19.5 | 19.8 | +0.3 | +1.5% | 109,000 |
| 2009/09/29 | 19.6 | 19.9 | 19.5 | 19.5 | -0.9 | -4.4% | 50,900 |
| 2009/09/28 | 20 | 20.5 | 19.5 | 20.4 | -0.1 | -0.5% | 47,700 |
| 2009/09/25 | 21 | 21 | 20 | 20.5 | -0.3 | -1.4% | 56,200 |
| 2009/09/24 | 22.1 | 22.1 | 20.2 | 20.8 | -0.5 | -2.3% | 126,700 |
| 2009/09/18 | 22.3 | 22.4 | 20.5 | 21.3 | -1.7 | -7.4% | 124,000 |
| 2009/09/17 | 23.2 | 23.7 | 22.7 | 23 | -0.1 | -0.4% | 105,100 |
| 2009/09/16 | 23 | 23.9 | 23 | 23.1 | -0.7 | -2.9% | 110,200 |
| 2009/09/15 | 23.8 | 24.7 | 22.5 | 23.8 | -0.7 | -2.9% | 172,900 |
| 2009/09/14 | 25.8 | 26.5 | 24 | 24.5 | -1.7 | -6.5% | 157,200 |
| 2009/09/11 | 28.2 | 28.2 | 25.5 | 26.2 | -2.1 | -7.4% | 158,900 |
| 2009/09/10 | 24.9 | 29.1 | 24.2 | 28.3 | +3.2 | +12.7% | 494,000 |
| 2009/09/09 | 27.2 | 27.3 | 24.1 | 25.1 | -2.3 | -8.4% | 251,700 |
| 2009/09/08 | 26 | 29.2 | 26 | 27.4 | +1.8 | +7% | 459,200 |
| 2009/09/07 | 24.4 | 27 | 24 | 25.6 | +2.4 | +10.3% | 445,700 |
| 2009/09/04 | 23.1 | 26.7 | 22.8 | 23.2 | +0.5 | +2.2% | 337,700 |
| 2009/09/03 | 23.2 | 23.3 | 22 | 22.7 | -0.6 | -2.6% | 85,500 |
| 2009/09/02 | 23.2 | 24.3 | 22.8 | 23.3 | -0.6 | -2.5% | 51,600 |
| 2009/09/01 | 24.7 | 25.4 | 22.3 | 23.9 | -0.5 | -2% | 112,900 |
| 2009/08/31 | 24.2 | 25.6 | 22.2 | 24.4 | -0.2 | -0.8% | 151,800 |
| 2009/08/28 | 29.7 | 29.7 | 23.7 | 24.6 | -2.3 | -8.6% | 738,000 |
| 2009/08/27 | 23.3 | 26.9 | 23.2 | 26.9 | +4 | +17.5% | 582,400 |
| 2009/08/26 | 22.2 | 22.9 | 22 | 22.9 | +0.9 | +4.1% | 48,200 |
| 2009/08/25 | 21.8 | 22.3 | 21.4 | 22 | -0.3 | -1.3% | 16,800 |
| 2009/08/24 | 21.5 | 22.5 | 21.2 | 22.3 | +1 | +4.7% | 36,400 |
| 2009/08/21 | 21 | 21.9 | 20.9 | 21.3 | +0.3 | +1.4% | 26,200 |
| 2009/08/20 | 21.2 | 21.4 | 20.7 | 21 | +0.3 | +1.4% | 28,000 |
| 2009/08/19 | 20.9 | 21.5 | 20 | 20.7 | -0.4 | -1.9% | 41,400 |
| 2009/08/18 | 21.1 | 21.7 | 20.6 | 21.1 | -0.9 | -4.1% | 107,900 |
| 2009/08/17 | 22 | 22.5 | 21.6 | 22 | -1.6 | -6.8% | 91,900 |
| 2009/08/14 | 23.5 | 25 | 22.6 | 23.6 | +0.1 | +0.4% | 89,300 |
| 2009/08/13 | 24.2 | 24.5 | 22.7 | 23.5 | -0.3 | -1.3% | 181,700 |
| 2009/08/12 | 23.4 | 23.8 | 22.5 | 23.8 | +0.8 | +3.5% | 159,500 |
| 2009/08/11 | 22.2 | 23.7 | 21.6 | 23 | +0.8 | +3.6% | 158,100 |
| 2009/08/10 | 21.6 | 22.3 | 20.4 | 22.2 | +1.1 | +5.2% | 39,900 |
| 2009/08/07 | 21.8 | 21.9 | 20.2 | 21.1 | -1.1 | -5% | 72,400 |
| 2009/08/06 | 22.1 | 22.7 | 21.1 | 22.2 | -0.3 | -1.3% | 69,600 |
| 2009/08/05 | 23.3 | 23.3 | 22.3 | 22.5 | -0.8 | -3.4% | 60,400 |
| 2009/08/04 | 24 | 24 | 22.9 | 23.3 | -0.4 | -1.7% | 197,900 |
| 2009/08/03 | 24.2 | 24.2 | 22.8 | 23.7 | +0.3 | +1.3% | 143,100 |
| 2009/07/31 | 23 | 23.9 | 22.6 | 23.4 | +0.4 | +1.7% | 83,700 |
| 2009/07/30 | 23.1 | 23.1 | 22.2 | 23 | -0.2 | -0.9% | 46,500 |
| 2009/07/29 | 22.8 | 23.3 | 22.7 | 23.2 | +0.4 | +1.8% | 25,400 |
3701～
3750
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
