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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 17.3 | 17.4 | 17 | 17.4 | +0.1 | +0.6% | 34,600 |
| 2009/12/25 | 17.6 | 17.9 | 17 | 17.3 | -0.6 | -3.4% | 71,400 |
| 2009/12/24 | 17.7 | 20.4 | 17.2 | 17.9 | +0.5 | +2.9% | 203,000 |
| 2009/12/22 | 16.9 | 17.7 | 16.5 | 17.4 | +0.8 | +4.8% | 49,700 |
| 2009/12/21 | 16.9 | 17.2 | 16.4 | 16.6 | ±0 | ±0% | 36,200 |
| 2009/12/18 | 16.2 | 16.6 | 16.1 | 16.6 | -0.2 | -1.2% | 19,500 |
| 2009/12/17 | 16.6 | 17.5 | 16 | 16.8 | +0.3 | +1.8% | 93,900 |
| 2009/12/16 | 16.1 | 16.5 | 16 | 16.5 | +0.3 | +1.9% | 81,000 |
| 2009/12/15 | 16.4 | 16.5 | 16 | 16.2 | -0.2 | -1.2% | 99,000 |
| 2009/12/14 | 16.8 | 16.8 | 16 | 16.4 | -0.3 | -1.8% | 100,400 |
| 2009/12/11 | 16.2 | 16.7 | 16.1 | 16.7 | +0.5 | +3.1% | 12,600 |
| 2009/12/10 | 17 | 17 | 16.2 | 16.2 | -0.5 | -3% | 31,300 |
| 2009/12/09 | 17 | 17.3 | 16 | 16.7 | -0.8 | -4.6% | 58,500 |
| 2009/12/08 | 18 | 18 | 17.1 | 17.5 | -0.5 | -2.8% | 67,300 |
| 2009/12/07 | 18.2 | 18.5 | 17.6 | 18 | ±0 | ±0% | 97,000 |
| 2009/12/04 | 18.1 | 18.1 | 17.3 | 18 | ±0 | ±0% | 61,300 |
| 2009/12/03 | 17.3 | 19 | 17.2 | 18 | +0.8 | +4.7% | 35,000 |
| 2009/12/02 | 16.2 | 17.2 | 16.2 | 17.2 | +0.5 | +3% | 19,400 |
| 2009/12/01 | 16.3 | 16.7 | 16.3 | 16.7 | +0.4 | +2.5% | 26,600 |
| 2009/11/30 | 17.1 | 17.2 | 16.3 | 16.3 | -0.4 | -2.4% | 15,700 |
| 2009/11/27 | 17.7 | 17.7 | 16.7 | 16.7 | -0.4 | -2.3% | 12,400 |
| 2009/11/26 | 17.2 | 17.6 | 17 | 17.1 | -0.2 | -1.2% | 15,900 |
| 2009/11/25 | 17 | 17.5 | 17 | 17.3 | -0.2 | -1.1% | 11,100 |
| 2009/11/24 | 17.6 | 17.6 | 17 | 17.5 | +0.5 | +2.9% | 8,600 |
| 2009/11/20 | 17 | 17.4 | 16.4 | 17 | +0.3 | +1.8% | 22,200 |
| 2009/11/19 | 17.1 | 17.1 | 15.5 | 16.7 | -1 | -5.6% | 33,500 |
| 2009/11/18 | 17.7 | 17.9 | 16.4 | 17.7 | -0.6 | -3.3% | 54,800 |
| 2009/11/17 | 18.3 | 18.6 | 17 | 18.3 | -0.1 | -0.5% | 26,300 |
| 2009/11/16 | 18.7 | 18.7 | 18.1 | 18.4 | +0.3 | +1.7% | 29,800 |
| 2009/11/13 | 19.3 | 19.4 | 16.7 | 18.1 | -1.3 | -6.7% | 153,800 |
| 2009/11/12 | 19.2 | 19.7 | 19.2 | 19.4 | +0.1 | +0.5% | 23,200 |
| 2009/11/11 | 19.7 | 19.9 | 19.3 | 19.3 | -0.3 | -1.5% | 19,400 |
| 2009/11/10 | 19.7 | 19.8 | 19.5 | 19.6 | +0.2 | +1% | 5,700 |
| 2009/11/09 | 19.7 | 19.7 | 19.4 | 19.4 | -0.5 | -2.5% | 22,600 |
| 2009/11/06 | 19.8 | 20.3 | 19.5 | 19.9 | -0.1 | -0.5% | 82,000 |
| 2009/11/05 | 19.3 | 21.6 | 19.3 | 20 | +0.4 | +2% | 71,500 |
| 2009/11/04 | 19.1 | 20.1 | 19.1 | 19.6 | -0.5 | -2.5% | 51,700 |
| 2009/11/02 | 18.9 | 20.2 | 18.9 | 20.1 | +0.6 | +3.1% | 33,700 |
| 2009/10/30 | 19.7 | 19.7 | 18.5 | 19.5 | +0.1 | +0.5% | 43,300 |
| 2009/10/29 | 20.2 | 20.2 | 18 | 19.4 | -1.1 | -5.4% | 67,100 |
| 2009/10/28 | 20.6 | 21.2 | 20.3 | 20.5 | -0.8 | -3.8% | 18,300 |
| 2009/10/27 | 20.5 | 21.5 | 20.5 | 21.3 | +0.7 | +3.4% | 17,100 |
| 2009/10/26 | 20.5 | 20.7 | 20.3 | 20.6 | -0.4 | -1.9% | 30,500 |
| 2009/10/23 | 21.6 | 21.6 | 20.7 | 21 | -0.6 | -2.8% | 39,000 |
| 2009/10/22 | 21.9 | 21.9 | 20.7 | 21.6 | +0.1 | +0.5% | 39,200 |
| 2009/10/21 | 22.2 | 22.2 | 21.3 | 21.5 | -0.4 | -1.8% | 10,900 |
| 2009/10/20 | 22.3 | 22.4 | 21.5 | 21.9 | +0.4 | +1.9% | 22,500 |
| 2009/10/19 | 21.4 | 22 | 21.4 | 21.5 | -0.2 | -0.9% | 13,200 |
| 2009/10/16 | 21.3 | 21.9 | 21.3 | 21.7 | ±0 | ±0% | 18,600 |
| 2009/10/15 | 21.7 | 23.1 | 21.7 | 21.7 | ±0 | ±0% | 36,500 |
3801～
3850
件表示中 / 5493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 | 16,600円 | +3.1% | -22.7% | 1.81% | 26.60倍 | 2.09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 |
| グローベルス | - | +32.0% | +11.8% | - | - | - |
|
- |
| 東武住販 | 108,900円 | +1.9% | -2.9% | 3.58% | 14.76倍 | 0.70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 |
| フォーライフ | 69,400円 | +18.5% | +33.6% | 3.96% | 5.55倍 | 0.70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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
