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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 21 | 29 | 21 | 29 | +4 | +16% | 192,000 |
| 2008/09/29 | 21.2 | 25 | 20 | 25 | +2.6 | +11.6% | 404,900 |
| 2008/09/26 | 22.6 | 24.9 | 20.6 | 22.4 | +1.4 | +6.7% | 224,400 |
| 2008/09/25 | 21.5 | 21.5 | 17.9 | 21 | -0.9 | -4.1% | 48,300 |
| 2008/09/24 | 21 | 21.9 | 20.5 | 21.9 | -0.1 | -0.5% | 39,000 |
| 2008/09/22 | 22 | 22 | 20.8 | 22 | +0.8 | +3.8% | 46,400 |
| 2008/09/19 | 20.5 | 21.8 | 20.3 | 21.2 | -0.1 | -0.5% | 43,800 |
| 2008/09/18 | 22.1 | 22.1 | 20 | 21.3 | -0.4 | -1.8% | 21,300 |
| 2008/09/17 | 22.6 | 22.6 | 20 | 21.7 | +2.1 | +10.7% | 101,300 |
| 2008/09/16 | 18.2 | 21 | 18 | 19.6 | -2 | -9.3% | 108,000 |
| 2008/09/12 | 22.4 | 22.4 | 20.6 | 21.6 | +0.8 | +3.8% | 50,600 |
| 2008/09/11 | 23 | 24.4 | 20 | 20.8 | -1.3 | -5.9% | 209,800 |
| 2008/09/10 | 22.8 | 23 | 21.4 | 22.1 | -0.3 | -1.3% | 159,000 |
| 2008/09/09 | 21.6 | 24.1 | 20.6 | 22.4 | +2 | +9.8% | 157,300 |
| 2008/09/08 | 18.2 | 20.5 | 17.9 | 20.4 | +2.8 | +15.9% | 169,000 |
| 2008/09/05 | 17.1 | 17.9 | 17 | 17.6 | +0.8 | +4.8% | 30,900 |
| 2008/09/04 | 16.4 | 17.5 | 15.5 | 16.8 | -0.2 | -1.2% | 65,400 |
| 2008/09/03 | 17.4 | 18.5 | 17 | 17 | -1 | -5.6% | 50,500 |
| 2008/09/02 | 16.5 | 18 | 16.5 | 18 | +0.3 | +1.7% | 92,300 |
| 2008/09/01 | 17.1 | 18.1 | 16.1 | 17.7 | -0.3 | -1.7% | 57,500 |
| 2008/08/29 | 16.8 | 19.4 | 16.6 | 18 | +1.5 | +9.1% | 129,600 |
| 2008/08/28 | 16.3 | 17.2 | 15.2 | 16.5 | -0.1 | -0.6% | 95,000 |
| 2008/08/27 | 16.9 | 17 | 16 | 16.6 | -2.4 | -12.6% | 115,900 |
| 2008/08/26 | 20.2 | 20.3 | 18.7 | 19 | -1.6 | -7.8% | 86,800 |
| 2008/08/25 | 22.6 | 23.4 | 19.3 | 20.6 | -0.4 | -1.9% | 186,800 |
| 2008/08/22 | 18.4 | 21.7 | 16.7 | 21 | +2.3 | +12.3% | 554,700 |
| 2008/08/21 | 18.7 | 18.7 | 18.7 | 18.7 | +3 | +19.1% | 41,800 |
| 2008/08/20 | 15.7 | 15.7 | 15.6 | 15.7 | +2 | +14.6% | 411,700 |
| 2008/08/19 | 11.1 | 14.3 | 11.1 | 13.7 | +1.4 | +11.4% | 748,900 |
| 2008/08/18 | 13.1 | 13.8 | 12.3 | 12.3 | -2.2 | -15.2% | 603,500 |
| 2008/08/15 | 15.8 | 16.1 | 13.7 | 14.5 | -2.5 | -14.7% | 254,900 |
| 2008/08/14 | 18.1 | 20 | 16.3 | 17 | -3.3 | -16.3% | 171,600 |
| 2008/08/13 | 21.4 | 21.4 | 19 | 20.3 | +0.4 | +2% | 97,800 |
| 2008/08/12 | 18.6 | 20.8 | 18.6 | 19.9 | -1.9 | -8.7% | 135,400 |
| 2008/08/11 | 26.5 | 26.5 | 21.8 | 21.8 | -0.7 | -3.1% | 128,700 |
| 2008/08/08 | 21.5 | 22.7 | 21.5 | 22.5 | -2.6 | -10.4% | 26,900 |
| 2008/08/07 | 26.8 | 26.9 | 25.1 | 25.1 | -2.9 | -10.4% | 62,100 |
| 2008/08/06 | 29.1 | 30.4 | 27 | 28 | -1 | -3.4% | 26,500 |
| 2008/08/05 | 28.6 | 30.5 | 28.2 | 29 | ±0 | ±0% | 8,000 |
| 2008/08/04 | 28.4 | 30.2 | 28.3 | 29 | -1.1 | -3.7% | 20,700 |
| 2008/08/01 | 29.9 | 30.7 | 29.1 | 30.1 | -0.9 | -2.9% | 32,300 |
| 2008/07/31 | 30.4 | 31 | 30 | 31 | ±0 | ±0% | 4,500 |
| 2008/07/30 | 30.7 | 31 | 30 | 31 | -0.7 | -2.2% | 13,100 |
| 2008/07/29 | 31.7 | 31.7 | 31.2 | 31.7 | ±0 | ±0% | 3,100 |
| 2008/07/28 | 30 | 33 | 30 | 31.7 | +2.2 | +7.5% | 80,800 |
| 2008/07/25 | 30 | 31 | 28.8 | 29.5 | -0.5 | -1.7% | 41,200 |
| 2008/07/24 | 31 | 34.4 | 30 | 30 | -0.9 | -2.9% | 55,900 |
| 2008/07/23 | 29 | 31 | 29 | 30.9 | +1.9 | +6.6% | 17,900 |
| 2008/07/22 | 32 | 34 | 29 | 29 | -5 | -14.7% | 51,700 |
| 2008/07/18 | 35.3 | 35.3 | 32.8 | 34 | -1.5 | -4.2% | 11,200 |
3951～
4000
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
