アールエイジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 782 | 801 | 740 | 742 | -30 | -3.9% | 26,400 |
| 2009/07/31 | 758 | 830 | 758 | 772 | +24 | +3.2% | 41,100 |
| 2009/07/30 | 713 | 748 | 680 | 748 | +50 | +7.2% | 29,900 |
| 2009/07/29 | 760 | 800 | 668 | 698 | -52 | -6.9% | 71,600 |
| 2009/07/28 | 858 | 938 | 738 | 750 | - | - | 94,900 |
| 2009/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/24 | 738 | 738 | 738 | 738 | +50 | +7.3% | 30,000 |
| 2009/07/23 | 668 | 688 | 668 | 688 | +50 | +7.8% | 22,600 |
| 2009/07/22 | 613 | 638 | 592 | 638 | - | - | 95,100 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 527 | 538 | 522 | 533 | +35 | +7% | 18,700 |
| 2009/07/16 | 499 | 570 | 495 | 498 | -31 | -5.9% | 230,100 |
| 2009/07/15 | 534 | 550 | 529 | 529 | -50 | -8.6% | 118,200 |
| 2009/07/14 | 579 | 579 | 579 | 579 | -50 | -7.9% | 4,500 |
| 2009/07/13 | 629 | 629 | 629 | 629 | -50 | -7.4% | 3,200 |
| 2009/07/10 | 679 | 679 | 679 | 679 | -100 | -12.8% | 8,400 |
| 2009/07/09 | 819 | 819 | 779 | 779 | - | - | 10,300 |
| 2009/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/06 | 1,450 | 1,450 | 1,310 | 1,310 | -169 | -11.4% | 1,000 |
| 2009/07/03 | 1,480 | 1,480 | 1,390 | 1,479 | -4 | -0.3% | 8,900 |
| 2009/07/02 | 1,481 | 1,483 | 1,400 | 1,483 | - | - | 1,700 |
| 2009/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/30 | 1,486 | 1,486 | 1,410 | 1,486 | -3 | -0.2% | 700 |
| 2009/06/29 | 1,489 | 1,489 | 1,489 | 1,489 | -1 | -0.1% | 200 |
| 2009/06/26 | 1,486 | 1,490 | 1,486 | 1,490 | ±0 | ±0% | 1,000 |
| 2009/06/25 | 1,475 | 1,490 | 1,475 | 1,490 | ±0 | ±0% | 1,400 |
| 2009/06/24 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 2,700 |
| 2009/06/23 | 1,470 | 1,500 | 1,470 | 1,490 | - | - | 1,100 |
| 2009/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/19 | 1,475 | 1,495 | 1,460 | 1,495 | ±0 | ±0% | 1,300 |
| 2009/06/18 | 1,495 | 1,496 | 1,495 | 1,495 | ±0 | ±0% | 2,300 |
| 2009/06/17 | 1,498 | 1,499 | 1,439 | 1,495 | -4 | -0.3% | 1,100 |
| 2009/06/16 | 1,496 | 1,500 | 1,495 | 1,499 | +39 | +2.7% | 600 |
| 2009/06/15 | 1,490 | 1,490 | 1,460 | 1,460 | -40 | -2.7% | 300 |
| 2009/06/12 | 1,509 | 1,509 | 1,499 | 1,500 | -10 | -0.7% | 800 |
| 2009/06/11 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 200 |
| 2009/06/10 | 1,510 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 400 |
| 2009/06/09 | 1,518 | 1,520 | 1,475 | 1,500 | -18 | -1.2% | 1,800 |
| 2009/06/08 | 1,530 | 1,530 | 1,489 | 1,518 | +18 | +1.2% | 300 |
| 2009/06/05 | 1,510 | 1,510 | 1,472 | 1,500 | - | - | 2,100 |
| 2009/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/03 | 1,549 | 1,549 | 1,547 | 1,547 | +27 | +1.8% | 300 |
| 2009/06/02 | 1,570 | 1,570 | 1,510 | 1,520 | -19 | -1.2% | 1,100 |
| 2009/06/01 | 1,530 | 1,548 | 1,501 | 1,539 | +29 | +1.9% | 1,400 |
| 2009/05/29 | 1,500 | 1,510 | 1,471 | 1,510 | +10 | +0.7% | 800 |
| 2009/05/28 | 1,511 | 1,511 | 1,491 | 1,500 | +9 | +0.6% | 600 |
| 2009/05/27 | 1,500 | 1,510 | 1,491 | 1,491 | -9 | -0.6% | 2,200 |
| 2009/05/26 | 1,510 | 1,520 | 1,490 | 1,500 | ±0 | ±0% | 900 |
| 2009/05/25 | 1,472 | 1,500 | 1,472 | 1,500 | -20 | -1.3% | 500 |
3901～
3950
件表示中 / 4339件
類似銘柄と比較する
現在ご覧いただいている「アールエイジ」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 |
|---|---|---|---|---|---|---|---|---|
| アールエイジ | 82,600円 | -32.3% | -57.0% | 4.36% | 11.28倍 | 0.56倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| エリアクエスト | 16,300円 | +3.1% | -22.7% | 1.84% | 26.12倍 | 2.05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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
| ストライダース | 25,600円 | +2.7% | +5.9% | 1.95% | 36.16倍 | 0.93倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
| アーバンライク | - | +0.8% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
