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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 95 | 95 | 95 | 95 | -1 | -1% | 21,800 |
| 2022/04/08 | 96 | 96 | 95 | 96 | +1 | +1.1% | 14,200 |
| 2022/04/07 | 96 | 96 | 95 | 95 | ±0 | ±0% | 31,900 |
| 2022/04/06 | 96 | 97 | 95 | 95 | -1 | -1% | 68,700 |
| 2022/04/05 | 94 | 96 | 94 | 96 | +2 | +2.1% | 39,000 |
| 2022/04/04 | 95 | 95 | 94 | 94 | ±0 | ±0% | 17,700 |
| 2022/04/01 | 94 | 95 | 94 | 94 | ±0 | ±0% | 53,000 |
| 2022/03/31 | 93 | 94 | 92 | 94 | +1 | +1.1% | 37,400 |
| 2022/03/30 | 93 | 93 | 92 | 93 | +1 | +1.1% | 25,400 |
| 2022/03/29 | 92 | 93 | 91 | 92 | +1 | +1.1% | 11,200 |
| 2022/03/28 | 92 | 92 | 91 | 91 | ±0 | ±0% | 18,400 |
| 2022/03/25 | 92 | 93 | 91 | 91 | ±0 | ±0% | 29,600 |
| 2022/03/24 | 91 | 92 | 90 | 91 | ±0 | ±0% | 40,100 |
| 2022/03/23 | 92 | 92 | 90 | 91 | ±0 | ±0% | 30,300 |
| 2022/03/22 | 91 | 91 | 91 | 91 | +1 | +1.1% | 41,600 |
| 2022/03/18 | 90 | 91 | 90 | 90 | ±0 | ±0% | 21,800 |
| 2022/03/17 | 90 | 91 | 90 | 90 | ±0 | ±0% | 53,300 |
| 2022/03/16 | 91 | 92 | 90 | 90 | -2 | -2.2% | 74,500 |
| 2022/03/15 | 91 | 92 | 91 | 92 | ±0 | ±0% | 51,600 |
| 2022/03/14 | 91 | 92 | 91 | 92 | +1 | +1.1% | 51,700 |
| 2022/03/11 | 91 | 91 | 90 | 91 | ±0 | ±0% | 62,700 |
| 2022/03/10 | 92 | 92 | 90 | 91 | +1 | +1.1% | 40,900 |
| 2022/03/09 | 90 | 91 | 90 | 90 | ±0 | ±0% | 39,100 |
| 2022/03/08 | 91 | 92 | 90 | 90 | -1 | -1.1% | 67,900 |
| 2022/03/07 | 93 | 93 | 91 | 91 | -2 | -2.2% | 106,700 |
| 2022/03/04 | 93 | 94 | 93 | 93 | ±0 | ±0% | 62,900 |
| 2022/03/03 | 94 | 94 | 93 | 93 | ±0 | ±0% | 48,700 |
| 2022/03/02 | 93 | 96 | 93 | 93 | -1 | -1.1% | 133,500 |
| 2022/03/01 | 90 | 96 | 90 | 94 | +4 | +4.4% | 280,900 |
| 2022/02/28 | 90 | 91 | 88 | 90 | ±0 | ±0% | 79,200 |
| 2022/02/25 | 89 | 90 | 89 | 90 | +2 | +2.3% | 30,200 |
| 2022/02/24 | 89 | 90 | 88 | 88 | -3 | -3.3% | 36,500 |
| 2022/02/22 | 89 | 91 | 89 | 91 | +1 | +1.1% | 89,500 |
| 2022/02/21 | 88 | 90 | 88 | 90 | +1 | +1.1% | 30,700 |
| 2022/02/18 | 88 | 90 | 88 | 89 | -1 | -1.1% | 129,200 |
| 2022/02/17 | 90 | 90 | 88 | 90 | -1 | -1.1% | 39,300 |
| 2022/02/16 | 89 | 91 | 88 | 91 | +3 | +3.4% | 42,600 |
| 2022/02/15 | 89 | 89 | 87 | 88 | ±0 | ±0% | 30,700 |
| 2022/02/14 | 88 | 89 | 87 | 88 | -1 | -1.1% | 47,600 |
| 2022/02/10 | 90 | 91 | 89 | 89 | ±0 | ±0% | 85,800 |
| 2022/02/09 | 89 | 89 | 88 | 89 | ±0 | ±0% | 57,100 |
| 2022/02/08 | 88 | 89 | 88 | 89 | ±0 | ±0% | 23,700 |
| 2022/02/07 | 88 | 89 | 88 | 89 | ±0 | ±0% | 35,000 |
| 2022/02/04 | 89 | 89 | 88 | 89 | ±0 | ±0% | 32,700 |
| 2022/02/03 | 89 | 90 | 88 | 89 | ±0 | ±0% | 30,100 |
| 2022/02/02 | 89 | 90 | 88 | 89 | ±0 | ±0% | 42,800 |
| 2022/02/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 35,200 |
| 2022/01/31 | 88 | 90 | 88 | 90 | +2 | +2.3% | 23,300 |
| 2022/01/28 | 88 | 89 | 88 | 88 | ±0 | ±0% | 23,600 |
| 2022/01/27 | 90 | 90 | 88 | 88 | -2 | -2.2% | 35,300 |
751～
800
件表示中 / 5448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 | 17,200円 | +3.1% | +20.5% | 1.74% | 17.23倍 | 2.16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 |
| グローベルス | - | +5.1% | -70.2% | - | - | - |
|
- |
| ファンドクリＧ | 7,900円 | +5.8% | +8.5% | 1.27% | 13.53倍 | 0.97倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品車両ファンドを展開 |
| アズ企画 | 241,400円 | +8.6% | +8.1% | 1.24% | 5.72倍 | 0.99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 |
| ＭＴジェネック | 258,500円 | +1.9% | -25.4% | 1.55% | 13.91倍 | 0.70倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
市場注目の銘柄
チャート関連のコラム
