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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 5523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 | 15,900円 | +1.0% | +28.3% | 1.89% | 17.69倍 | 1.84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 |
| 東武住販 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09倍 | 0.68倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| アールエイジ | 86,800円 | -32.3% | -57.0% | 4.15% | 11.85倍 | 0.59倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| エイシアンスター | 11,400円 | +49.2% | +86.4% | 0.00% | 38.64倍 | 1.28倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| ストライダース | 27,500円 | +2.7% | +5.9% | 1.82% | 38.84倍 | 0.99倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
