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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 17.9 | 17.9 | 16.1 | 17 | -0.9 | -5% | 61,700 |
| 2008/12/11 | 17.5 | 18.1 | 17.5 | 17.9 | -0.1 | -0.6% | 59,000 |
| 2008/12/10 | 17.5 | 18.1 | 17.5 | 18 | +0.5 | +2.9% | 58,100 |
| 2008/12/09 | 18.5 | 18.5 | 17 | 17.5 | -0.9 | -4.9% | 32,800 |
| 2008/12/08 | 15.2 | 18.5 | 15.2 | 18.4 | +2.9 | +18.7% | 74,900 |
| 2008/12/05 | 14.7 | 15.9 | 14.7 | 15.5 | +0.4 | +2.6% | 66,100 |
| 2008/12/04 | 17.3 | 17.3 | 15.1 | 15.1 | -2 | -11.7% | 38,000 |
| 2008/12/03 | 17.4 | 17.7 | 16.8 | 17.1 | +0.6 | +3.6% | 6,900 |
| 2008/12/02 | 16.8 | 16.9 | 16.5 | 16.5 | -0.8 | -4.6% | 3,000 |
| 2008/12/01 | 19 | 19 | 17.3 | 17.3 | -2 | -10.4% | 7,300 |
| 2008/11/28 | 17.8 | 19.3 | 17.4 | 19.3 | +1.5 | +8.4% | 37,800 |
| 2008/11/27 | 18 | 18 | 16.5 | 17.8 | +0.4 | +2.3% | 9,200 |
| 2008/11/26 | 18.3 | 18.3 | 17.4 | 17.4 | +0.1 | +0.6% | 6,700 |
| 2008/11/25 | 17.3 | 18.6 | 17.3 | 17.3 | ±0 | ±0% | 15,100 |
| 2008/11/21 | 16.5 | 17.3 | 16.2 | 17.3 | +0.8 | +4.8% | 11,900 |
| 2008/11/20 | 17.4 | 17.4 | 16.5 | 16.5 | -0.3 | -1.8% | 25,000 |
| 2008/11/19 | 16.5 | 16.8 | 16 | 16.8 | +0.2 | +1.2% | 9,600 |
| 2008/11/18 | 15.9 | 16.6 | 15.9 | 16.6 | +0.4 | +2.5% | 10,300 |
| 2008/11/17 | 16.2 | 16.2 | 15.8 | 16.2 | -0.3 | -1.8% | 15,600 |
| 2008/11/14 | 16.2 | 16.7 | 16.2 | 16.5 | ±0 | ±0% | 18,500 |
| 2008/11/13 | 16.9 | 17 | 16.5 | 16.5 | -0.4 | -2.4% | 14,700 |
| 2008/11/12 | 16.3 | 16.9 | 16.3 | 16.9 | ±0 | ±0% | 22,300 |
| 2008/11/11 | 17.2 | 17.8 | 16.7 | 16.9 | -0.7 | -4% | 21,100 |
| 2008/11/10 | 17.4 | 18.2 | 17.3 | 17.6 | -0.3 | -1.7% | 15,500 |
| 2008/11/07 | 19.9 | 19.9 | 17.1 | 17.9 | -0.8 | -4.3% | 59,200 |
| 2008/11/06 | 17.1 | 21 | 17.1 | 18.7 | +0.7 | +3.9% | 60,900 |
| 2008/11/05 | 16 | 18 | 15.7 | 18 | +2.3 | +14.6% | 29,400 |
| 2008/11/04 | 16.2 | 16.2 | 15.7 | 15.7 | -0.3 | -1.9% | 32,200 |
| 2008/10/31 | 15.4 | 16 | 15.3 | 16 | +0.3 | +1.9% | 19,300 |
| 2008/10/30 | 15.4 | 16 | 15.1 | 15.7 | -0.6 | -3.7% | 30,300 |
| 2008/10/29 | 15.5 | 16.3 | 15.2 | 16.3 | +1.3 | +8.7% | 4,700 |
| 2008/10/28 | 15.7 | 15.8 | 14.5 | 15 | -0.4 | -2.6% | 23,600 |
| 2008/10/27 | 16.5 | 17.1 | 15.3 | 15.4 | -1.4 | -8.3% | 34,300 |
| 2008/10/24 | 16.5 | 17.6 | 16.3 | 16.8 | ±0 | ±0% | 23,900 |
| 2008/10/23 | 17.5 | 17.5 | 16.7 | 16.8 | -0.4 | -2.3% | 11,600 |
| 2008/10/22 | 17.6 | 17.6 | 16.9 | 17.2 | -0.4 | -2.3% | 8,700 |
| 2008/10/21 | 16.9 | 17.7 | 16.7 | 17.6 | +1.6 | +10% | 41,100 |
| 2008/10/20 | 16.5 | 16.6 | 15.5 | 16 | +1 | +6.7% | 29,900 |
| 2008/10/17 | 15.7 | 16.1 | 15 | 15 | -0.5 | -3.2% | 30,400 |
| 2008/10/16 | 15.7 | 15.7 | 14.5 | 15.5 | -0.2 | -1.3% | 19,400 |
| 2008/10/15 | 16.2 | 16.3 | 15.2 | 15.7 | -0.5 | -3.1% | 59,400 |
| 2008/10/14 | 16.2 | 16.2 | 16.2 | 16.2 | +2 | +14.1% | 5,100 |
| 2008/10/10 | 15.5 | 15.5 | 14.1 | 14.2 | -1 | -6.6% | 32,700 |
| 2008/10/09 | 13.8 | 16 | 13.8 | 15.2 | +0.4 | +2.7% | 61,600 |
| 2008/10/08 | 15.5 | 15.8 | 14.4 | 14.8 | -2.2 | -12.9% | 92,200 |
| 2008/10/07 | 15.4 | 17 | 15.4 | 17 | -1.2 | -6.6% | 97,700 |
| 2008/10/06 | 19.3 | 20 | 17.5 | 18.2 | -3.3 | -15.3% | 79,700 |
| 2008/10/03 | 23.9 | 23.9 | 20.8 | 21.5 | -1.2 | -5.3% | 167,200 |
| 2008/10/02 | 22.8 | 24.5 | 22 | 22.7 | -3.3 | -12.7% | 97,900 |
| 2008/10/01 | 32.7 | 32.7 | 25 | 26 | -3 | -10.3% | 354,900 |
3901～
3950
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
