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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 23.2 | 23.2 | 22.1 | 22.8 | ±0 | ±0% | 14,800 |
| 2009/07/27 | 23 | 23.1 | 21.4 | 22.8 | ±0 | ±0% | 127,300 |
| 2009/07/24 | 23 | 23.8 | 22.1 | 22.8 | -0.8 | -3.4% | 144,000 |
| 2009/07/23 | 22.9 | 23.9 | 22.5 | 23.6 | +1.4 | +6.3% | 97,900 |
| 2009/07/22 | 24.4 | 24.4 | 22.2 | 22.2 | -2.6 | -10.5% | 157,500 |
| 2009/07/21 | 24.5 | 24.8 | 22.7 | 24.8 | +1.9 | +8.3% | 102,800 |
| 2009/07/17 | 23.1 | 26.1 | 21.7 | 22.9 | -0.2 | -0.9% | 164,800 |
| 2009/07/16 | 24.8 | 24.8 | 23 | 23.1 | +0.3 | +1.3% | 150,200 |
| 2009/07/15 | 21.7 | 22.8 | 21.5 | 22.8 | +3.3 | +16.9% | 148,600 |
| 2009/07/14 | 20.8 | 21.1 | 19 | 19.5 | -1.6 | -7.6% | 94,000 |
| 2009/07/13 | 22.4 | 22.7 | 21.1 | 21.1 | -2.4 | -10.2% | 74,700 |
| 2009/07/10 | 24.2 | 26.6 | 23.5 | 23.5 | -0.5 | -2.1% | 112,700 |
| 2009/07/09 | 26.5 | 27.9 | 24 | 24 | -3.5 | -12.7% | 77,500 |
| 2009/07/08 | 29.4 | 32.6 | 25 | 27.5 | -1.5 | -5.2% | 474,200 |
| 2009/07/07 | 25.1 | 29 | 25.1 | 29 | +4 | +16% | 228,300 |
| 2009/07/06 | 25 | 25 | 24.3 | 25 | +0.5 | +2% | 51,300 |
| 2009/07/03 | 24.7 | 24.8 | 24.1 | 24.5 | -0.6 | -2.4% | 85,100 |
| 2009/07/02 | 25.5 | 25.8 | 24.5 | 25.1 | ±0 | ±0% | 151,900 |
| 2009/07/01 | 25.5 | 26.7 | 25.1 | 25.1 | -0.7 | -2.7% | 70,300 |
| 2009/06/30 | 27.2 | 27.2 | 25.3 | 25.8 | -0.2 | -0.8% | 77,300 |
| 2009/06/29 | 25.7 | 26.4 | 24.1 | 26 | +0.3 | +1.2% | 101,800 |
| 2009/06/26 | 27.9 | 28 | 25.7 | 25.7 | -1.8 | -6.5% | 92,600 |
| 2009/06/25 | 26.5 | 27.5 | 26 | 27.5 | +1.5 | +5.8% | 82,200 |
| 2009/06/24 | 25.9 | 27.3 | 24.5 | 26 | -1.5 | -5.5% | 137,300 |
| 2009/06/23 | 26 | 28.1 | 23.5 | 27.5 | +0.2 | +0.7% | 228,500 |
| 2009/06/22 | 25.3 | 27.9 | 25.3 | 27.3 | -1.2 | -4.2% | 146,600 |
| 2009/06/19 | 28.6 | 28.6 | 25.1 | 28.5 | -0.4 | -1.4% | 222,300 |
| 2009/06/18 | 31 | 31.6 | 28.9 | 28.9 | -5 | -14.7% | 137,500 |
| 2009/06/17 | 35.7 | 37 | 32.4 | 33.9 | -2.8 | -7.6% | 154,700 |
| 2009/06/16 | 34.7 | 39.5 | 33.5 | 36.7 | +1.2 | +3.4% | 435,300 |
| 2009/06/15 | 38.4 | 38.4 | 33.5 | 35.5 | +1.1 | +3.2% | 356,800 |
| 2009/06/12 | 29.2 | 34.4 | 27.1 | 34.4 | +3.8 | +12.4% | 206,800 |
| 2009/06/11 | 32.6 | 32.6 | 29.5 | 30.6 | +2 | +7% | 664,400 |
| 2009/06/10 | 28.6 | 28.6 | 28.6 | 28.6 | +4 | +16.3% | 75,500 |
| 2009/06/09 | 21.2 | 24.6 | 20.4 | 24.6 | +4 | +19.4% | 453,600 |
| 2009/06/08 | 20.2 | 21.8 | 20.1 | 20.6 | +0.3 | +1.5% | 33,600 |
| 2009/06/05 | 20.5 | 20.5 | 20.2 | 20.3 | +0.2 | +1% | 19,100 |
| 2009/06/04 | 20.6 | 20.8 | 20 | 20.1 | -0.4 | -2% | 50,400 |
| 2009/06/03 | 21.6 | 21.6 | 20.1 | 20.5 | -0.6 | -2.8% | 55,000 |
| 2009/06/02 | 22.3 | 22.3 | 21.1 | 21.1 | -1.2 | -5.4% | 97,700 |
| 2009/06/01 | 21.4 | 22.7 | 21.4 | 22.3 | +0.7 | +3.2% | 73,200 |
| 2009/05/29 | 22.4 | 22.4 | 21.3 | 21.6 | +0.4 | +1.9% | 45,900 |
| 2009/05/28 | 21.5 | 21.8 | 20 | 21.2 | -0.3 | -1.4% | 86,200 |
| 2009/05/27 | 21.7 | 22 | 21 | 21.5 | +0.8 | +3.9% | 241,100 |
| 2009/05/26 | 18 | 20.7 | 18 | 20.7 | +3 | +16.9% | 229,800 |
| 2009/05/25 | 18.2 | 18.5 | 17.5 | 17.7 | -0.4 | -2.2% | 46,500 |
| 2009/05/22 | 17.5 | 18.5 | 17.5 | 18.1 | +0.5 | +2.8% | 59,900 |
| 2009/05/21 | 17.9 | 17.9 | 17.5 | 17.6 | -0.6 | -3.3% | 23,500 |
| 2009/05/20 | 18.2 | 18.2 | 17.5 | 18.2 | -0.2 | -1.1% | 68,400 |
| 2009/05/19 | 19.5 | 19.5 | 17.7 | 18.4 | -1.1 | -5.6% | 182,100 |
3751～
3800
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
