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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 39.5 | 41.5 | 38.5 | 38.7 | -0.3 | -0.8% | 13,400 |
| 2008/02/21 | 39.7 | 41 | 38.2 | 39 | +0.4 | +1% | 11,400 |
| 2008/02/20 | 40.9 | 40.9 | 38.6 | 38.6 | -1.3 | -3.3% | 15,400 |
| 2008/02/19 | 38 | 39.9 | 38 | 39.9 | -0.1 | -0.3% | 14,900 |
| 2008/02/18 | 40 | 42 | 36.5 | 40 | -0.1 | -0.2% | 29,000 |
| 2008/02/15 | 40.1 | 40.1 | 35.2 | 40.1 | +5 | +14.2% | 60,000 |
| 2008/02/14 | 32 | 35.1 | 32 | 35.1 | -0.4 | -1.1% | 186,600 |
| 2008/02/13 | 35.5 | 35.5 | 35.5 | 35.5 | -5 | -12.3% | 3,700 |
| 2008/02/12 | 44.5 | 45.6 | 40.5 | 40.5 | -5 | -11% | 11,800 |
| 2008/02/08 | 45.6 | 46.4 | 44.9 | 45.5 | -2.6 | -5.4% | 23,900 |
| 2008/02/07 | 49.6 | 49.6 | 48 | 48.1 | -1.4 | -2.8% | 8,400 |
| 2008/02/06 | 49.1 | 49.7 | 49 | 49.5 | -0.6 | -1.2% | 5,600 |
| 2008/02/05 | 51 | 51 | 50.1 | 50.1 | -1.4 | -2.7% | 6,900 |
| 2008/02/04 | 50.9 | 52 | 50.9 | 51.5 | +1.6 | +3.2% | 5,000 |
| 2008/02/01 | 52.2 | 52.2 | 49.4 | 49.9 | +0.7 | +1.4% | 10,900 |
| 2008/01/31 | 50.4 | 51 | 49.2 | 49.2 | -3.4 | -6.5% | 10,800 |
| 2008/01/30 | 52.6 | 53 | 50 | 52.6 | ±0 | ±0% | 13,800 |
| 2008/01/29 | 53 | 53.7 | 51.8 | 52.6 | -0.3 | -0.6% | 7,000 |
| 2008/01/28 | 51 | 52.9 | 51 | 52.9 | +0.9 | +1.7% | 4,100 |
| 2008/01/25 | 49.7 | 52 | 49.7 | 52 | +2.3 | +4.6% | 16,300 |
| 2008/01/24 | 48.9 | 49.9 | 48.9 | 49.7 | +1.9 | +4% | 11,800 |
| 2008/01/23 | 49.5 | 51.4 | 47.2 | 47.8 | -3.6 | -7% | 28,400 |
| 2008/01/22 | 51.8 | 51.8 | 50 | 51.4 | +0.4 | +0.8% | 8,800 |
| 2008/01/21 | 54.6 | 54.7 | 51 | 51 | -1.6 | -3% | 18,000 |
| 2008/01/18 | 52.6 | 52.6 | 51 | 52.6 | +5 | +10.5% | 46,400 |
| 2008/01/17 | 48.9 | 51.1 | 47.3 | 47.6 | -1.2 | -2.5% | 23,700 |
| 2008/01/16 | 51.2 | 51.2 | 44.9 | 48.8 | -1.5 | -3% | 44,200 |
| 2008/01/15 | 53.3 | 54.7 | 48.2 | 50.3 | ±0 | ±0% | 59,100 |
| 2008/01/11 | 49.5 | 51 | 47.8 | 50.3 | -7.2 | -12.5% | 67,500 |
| 2008/01/10 | 56 | 62.5 | 55.1 | 57.5 | +5 | +9.5% | 75,800 |
| 2008/01/09 | 51.4 | 52.7 | 50 | 52.5 | -4.9 | -8.5% | 33,200 |
| 2008/01/08 | 55.2 | 58.3 | 55.1 | 57.4 | +0.2 | +0.3% | 24,900 |
| 2008/01/07 | 56.3 | 59.5 | 56.3 | 57.2 | -5.1 | -8.2% | 32,000 |
| 2008/01/04 | 64 | 64.1 | 58 | 62.3 | -5.7 | -8.4% | 23,100 |
| 2007/12/28 | 67 | 68 | 67 | 68 | ±0 | ±0% | 4,600 |
| 2007/12/27 | 67.1 | 68.3 | 67 | 68 | +0.5 | +0.7% | 9,000 |
| 2007/12/26 | 68 | 68.3 | 67 | 67.5 | -1.7 | -2.5% | 6,600 |
| 2007/12/25 | 70 | 70 | 68 | 69.2 | +0.2 | +0.3% | 10,000 |
| 2007/12/21 | 68.1 | 71.2 | 68.1 | 69 | -1.1 | -1.6% | 26,500 |
| 2007/12/20 | 74 | 74 | 67 | 70.1 | -3.7 | -5% | 21,700 |
| 2007/12/19 | 73.5 | 73.9 | 71 | 73.8 | +0.4 | +0.5% | 17,300 |
| 2007/12/18 | 73.3 | 74 | 73.3 | 73.4 | +0.1 | +0.1% | 10,700 |
| 2007/12/17 | 74 | 74 | 73.3 | 73.3 | -0.7 | -0.9% | 9,000 |
| 2007/12/14 | 74.3 | 74.4 | 74 | 74 | -0.3 | -0.4% | 7,900 |
| 2007/12/13 | 74.3 | 74.4 | 73.6 | 74.3 | ±0 | ±0% | 21,400 |
| 2007/12/12 | 73.6 | 74.4 | 73.6 | 74.3 | -0.1 | -0.1% | 10,400 |
| 2007/12/11 | 74.5 | 74.5 | 73.5 | 74.4 | +0.6 | +0.8% | 25,900 |
| 2007/12/10 | 73.9 | 74.1 | 73 | 73.8 | -0.1 | -0.1% | 19,800 |
| 2007/12/07 | 73.5 | 73.9 | 73.3 | 73.9 | +0.4 | +0.5% | 15,900 |
| 2007/12/06 | 74.4 | 74.4 | 73.5 | 73.5 | -0.9 | -1.2% | 6,700 |
4101～
4150
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
