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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 32 | 35.5 | 31.5 | 35.5 | +3 | +9.2% | 35,800 |
| 2008/07/16 | 36.3 | 36.8 | 32.3 | 32.5 | -3.3 | -9.2% | 36,300 |
| 2008/07/15 | 36.7 | 36.7 | 35.6 | 35.8 | -2 | -5.3% | 7,300 |
| 2008/07/14 | 36.1 | 37.8 | 34.5 | 37.8 | +0.7 | +1.9% | 17,400 |
| 2008/07/11 | 36.5 | 39 | 35.6 | 37.1 | +1.2 | +3.3% | 44,000 |
| 2008/07/10 | 36.1 | 37 | 35 | 35.9 | -1.1 | -3% | 29,900 |
| 2008/07/09 | 38.7 | 38.7 | 36.1 | 37 | -1.8 | -4.6% | 25,100 |
| 2008/07/08 | 35.6 | 39 | 35.6 | 38.8 | +2.9 | +8.1% | 45,600 |
| 2008/07/07 | 36 | 36.4 | 35.9 | 35.9 | -1 | -2.7% | 11,500 |
| 2008/07/04 | 37.5 | 37.5 | 35.7 | 36.9 | -0.5 | -1.3% | 26,000 |
| 2008/07/03 | 36 | 37.4 | 35.6 | 37.4 | -0.1 | -0.3% | 14,200 |
| 2008/07/02 | 35 | 37.6 | 35 | 37.5 | +2.2 | +6.2% | 25,000 |
| 2008/07/01 | 36.8 | 37 | 35.3 | 35.3 | -2.5 | -6.6% | 28,700 |
| 2008/06/30 | 37.9 | 37.9 | 36.1 | 37.8 | +0.8 | +2.2% | 19,800 |
| 2008/06/27 | 34.4 | 40.6 | 34.4 | 37 | +0.7 | +1.9% | 69,400 |
| 2008/06/26 | 38 | 38.5 | 36 | 36.3 | -2.7 | -6.9% | 27,200 |
| 2008/06/25 | 38.3 | 39.4 | 36 | 39 | -0.8 | -2% | 21,400 |
| 2008/06/24 | 39.8 | 40.5 | 38.5 | 39.8 | +2 | +5.3% | 19,100 |
| 2008/06/23 | 38.5 | 38.9 | 37 | 37.8 | -1.2 | -3.1% | 16,600 |
| 2008/06/20 | 39 | 39.2 | 34.7 | 39 | -0.2 | -0.5% | 79,600 |
| 2008/06/19 | 41.5 | 41.5 | 37.9 | 39.2 | -2.8 | -6.7% | 52,200 |
| 2008/06/18 | 42.5 | 42.8 | 39.1 | 42 | ±0 | ±0% | 135,600 |
| 2008/06/17 | 47.5 | 47.5 | 40.5 | 42 | -0.5 | -1.2% | 581,400 |
| 2008/06/16 | 39 | 42.5 | 39 | 42.5 | +5 | +13.3% | 111,400 |
| 2008/06/13 | 38 | 38.5 | 37.5 | 37.5 | -1.2 | -3.1% | 53,300 |
| 2008/06/12 | 38.8 | 39.3 | 38.1 | 38.7 | -1.4 | -3.5% | 61,000 |
| 2008/06/11 | 42.4 | 42.5 | 38.9 | 40.1 | -2.8 | -6.5% | 77,500 |
| 2008/06/10 | 50.1 | 50.1 | 42.1 | 42.9 | -9.2 | -17.7% | 286,000 |
| 2008/06/09 | 52.8 | 53 | 50.1 | 52.1 | -0.7 | -1.3% | 35,500 |
| 2008/06/06 | 54 | 55.5 | 51.5 | 52.8 | -0.8 | -1.5% | 23,900 |
| 2008/06/05 | 55.6 | 56.8 | 53.6 | 53.6 | -3 | -5.3% | 26,900 |
| 2008/06/04 | 52 | 58.1 | 51.5 | 56.6 | +0.6 | +1.1% | 147,100 |
| 2008/06/03 | 58.9 | 58.9 | 50.3 | 56 | -1.9 | -3.3% | 111,100 |
| 2008/06/02 | 58.4 | 59.3 | 56 | 57.9 | -4.5 | -7.2% | 125,300 |
| 2008/05/30 | 52.3 | 62.5 | 47.5 | 62.4 | +9.9 | +18.9% | 166,500 |
| 2008/05/29 | 54.7 | 55 | 52.3 | 52.5 | -2 | -3.7% | 49,900 |
| 2008/05/28 | 54.3 | 55 | 52.2 | 54.5 | +0.2 | +0.4% | 99,400 |
| 2008/05/27 | 48.8 | 54.3 | 48.8 | 54.3 | +5 | +10.1% | 150,600 |
| 2008/05/26 | 51 | 51.5 | 49.3 | 49.3 | -1.8 | -3.5% | 39,300 |
| 2008/05/23 | 48.9 | 51.1 | 48.9 | 51.1 | +1.2 | +2.4% | 22,700 |
| 2008/05/22 | 48.7 | 50 | 47.6 | 49.9 | -0.3 | -0.6% | 48,600 |
| 2008/05/21 | 49 | 50.9 | 48.8 | 50.2 | +0.8 | +1.6% | 24,400 |
| 2008/05/20 | 51 | 51 | 49.1 | 49.4 | -0.7 | -1.4% | 33,400 |
| 2008/05/19 | 50 | 51.2 | 47.6 | 50.1 | +0.6 | +1.2% | 48,000 |
| 2008/05/16 | 48.7 | 55.8 | 47 | 49.5 | -1.7 | -3.3% | 103,600 |
| 2008/05/15 | 48.4 | 51.8 | 47.5 | 51.2 | +1.3 | +2.6% | 75,800 |
| 2008/05/14 | 47.2 | 52 | 45.1 | 49.9 | +1.3 | +2.7% | 116,900 |
| 2008/05/13 | 43.1 | 48.6 | 40.1 | 48.6 | +5 | +11.5% | 181,900 |
| 2008/05/12 | 43.6 | 44 | 43.6 | 43.6 | -5 | -10.3% | 56,500 |
| 2008/05/09 | 48.6 | 48.6 | 48.6 | 48.6 | +5 | +11.5% | 81,700 |
4001～
4050
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
