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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 99 | 99 | 98 | 98 | -1 | -1% | 16,200 |
| 2023/01/23 | 99 | 99 | 98 | 99 | ±0 | ±0% | 25,500 |
| 2023/01/20 | 99 | 99 | 98 | 99 | ±0 | ±0% | 12,400 |
| 2023/01/19 | 98 | 99 | 97 | 99 | +1 | +1% | 17,500 |
| 2023/01/18 | 99 | 99 | 98 | 98 | -1 | -1% | 21,500 |
| 2023/01/17 | 99 | 100 | 98 | 99 | ±0 | ±0% | 26,200 |
| 2023/01/16 | 100 | 100 | 99 | 99 | -2 | -2% | 48,700 |
| 2023/01/13 | 102 | 102 | 101 | 101 | ±0 | ±0% | 6,400 |
| 2023/01/12 | 102 | 102 | 101 | 101 | ±0 | ±0% | 10,100 |
| 2023/01/11 | 101 | 102 | 101 | 101 | -1 | -1% | 8,900 |
| 2023/01/10 | 101 | 102 | 100 | 102 | +1 | +1% | 18,200 |
| 2023/01/06 | 101 | 101 | 100 | 101 | ±0 | ±0% | 13,500 |
| 2023/01/05 | 100 | 101 | 100 | 101 | ±0 | ±0% | 16,200 |
| 2023/01/04 | 101 | 102 | 100 | 101 | -1 | -1% | 26,100 |
| 2022/12/30 | 102 | 102 | 101 | 102 | +1 | +1% | 9,300 |
| 2022/12/29 | 101 | 102 | 101 | 101 | ±0 | ±0% | 21,000 |
| 2022/12/28 | 101 | 102 | 100 | 101 | ±0 | ±0% | 40,300 |
| 2022/12/27 | 101 | 102 | 101 | 101 | ±0 | ±0% | 42,200 |
| 2022/12/26 | 102 | 102 | 101 | 101 | ±0 | ±0% | 54,900 |
| 2022/12/23 | 101 | 102 | 101 | 101 | -1 | -1% | 43,000 |
| 2022/12/22 | 102 | 102 | 101 | 102 | +1 | +1% | 49,300 |
| 2022/12/21 | 100 | 103 | 99 | 101 | +1 | +1% | 114,600 |
| 2022/12/20 | 107 | 107 | 100 | 100 | -6 | -5.7% | 61,600 |
| 2022/12/19 | 106 | 107 | 106 | 106 | +1 | +1% | 48,400 |
| 2022/12/16 | 106 | 106 | 105 | 105 | -1 | -0.9% | 35,300 |
| 2022/12/15 | 106 | 107 | 105 | 106 | ±0 | ±0% | 41,100 |
| 2022/12/14 | 106 | 107 | 105 | 106 | ±0 | ±0% | 60,800 |
| 2022/12/13 | 107 | 107 | 106 | 106 | ±0 | ±0% | 44,400 |
| 2022/12/12 | 106 | 107 | 106 | 106 | ±0 | ±0% | 42,200 |
| 2022/12/09 | 107 | 107 | 106 | 106 | ±0 | ±0% | 27,300 |
| 2022/12/08 | 106 | 106 | 106 | 106 | -1 | -0.9% | 35,800 |
| 2022/12/07 | 106 | 107 | 106 | 107 | +1 | +0.9% | 46,500 |
| 2022/12/06 | 106 | 107 | 106 | 106 | ±0 | ±0% | 35,100 |
| 2022/12/05 | 105 | 106 | 105 | 106 | +1 | +1% | 50,300 |
| 2022/12/02 | 106 | 106 | 105 | 105 | -2 | -1.9% | 34,500 |
| 2022/12/01 | 107 | 108 | 106 | 107 | +1 | +0.9% | 40,100 |
| 2022/11/30 | 107 | 107 | 106 | 106 | ±0 | ±0% | 48,600 |
| 2022/11/29 | 106 | 107 | 106 | 106 | ±0 | ±0% | 42,400 |
| 2022/11/28 | 106 | 106 | 105 | 106 | +1 | +1% | 45,700 |
| 2022/11/25 | 106 | 106 | 105 | 105 | ±0 | ±0% | 55,800 |
| 2022/11/24 | 106 | 107 | 105 | 105 | ±0 | ±0% | 71,200 |
| 2022/11/22 | 105 | 106 | 105 | 105 | ±0 | ±0% | 38,600 |
| 2022/11/21 | 105 | 106 | 105 | 105 | -1 | -0.9% | 53,400 |
| 2022/11/18 | 105 | 108 | 105 | 106 | +1 | +1% | 67,300 |
| 2022/11/17 | 105 | 105 | 104 | 105 | +1 | +1% | 47,000 |
| 2022/11/16 | 104 | 106 | 104 | 104 | +1 | +1% | 57,600 |
| 2022/11/15 | 105 | 105 | 103 | 103 | -2 | -1.9% | 62,800 |
| 2022/11/14 | 103 | 105 | 102 | 105 | +2 | +1.9% | 111,500 |
| 2022/11/11 | 102 | 103 | 102 | 103 | +1 | +1% | 46,800 |
| 2022/11/10 | 103 | 103 | 102 | 102 | ±0 | ±0% | 50,500 |
601～
650
件表示中 / 5490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 | 16,400円 | +3.1% | -22.7% | 1.83% | 26.28倍 | 2.06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 |
| アズ企画 | 240,200円 | +8.6% | +8.1% | 1.25% | 5.81倍 | 1.00倍 |
|
東京２３区中心に収益物件を取得、リノベ等で収益性高め投資家に転売。賃貸・管理併営。埼玉発祥 |
| 東武住販 | 108,200円 | +1.9% | -2.9% | 3.60% | 14.66倍 | 0.70倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| フォーライフ | 68,200円 | +18.5% | +33.6% | 4.03% | 5.46倍 | 0.69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 |
| アップルパー | - | +12.6% | +9.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
