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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/26 | 89 | 90 | 88 | 90 | +1 | +1.1% | 24,700 |
| 2022/01/25 | 90 | 90 | 88 | 89 | ±0 | ±0% | 15,800 |
| 2022/01/24 | 88 | 90 | 88 | 89 | -1 | -1.1% | 30,100 |
| 2022/01/21 | 89 | 90 | 88 | 90 | +1 | +1.1% | 33,100 |
| 2022/01/20 | 89 | 90 | 88 | 89 | ±0 | ±0% | 33,300 |
| 2022/01/19 | 91 | 91 | 88 | 89 | -3 | -3.3% | 83,100 |
| 2022/01/18 | 91 | 92 | 90 | 92 | +2 | +2.2% | 37,100 |
| 2022/01/17 | 91 | 91 | 90 | 90 | -1 | -1.1% | 22,900 |
| 2022/01/14 | 93 | 93 | 91 | 91 | -1 | -1.1% | 31,000 |
| 2022/01/13 | 92 | 92 | 91 | 92 | ±0 | ±0% | 46,100 |
| 2022/01/12 | 92 | 92 | 92 | 92 | ±0 | ±0% | 26,900 |
| 2022/01/11 | 92 | 92 | 90 | 92 | ±0 | ±0% | 42,000 |
| 2022/01/07 | 93 | 93 | 91 | 92 | ±0 | ±0% | 24,200 |
| 2022/01/06 | 93 | 93 | 92 | 92 | -2 | -2.1% | 21,800 |
| 2022/01/05 | 93 | 94 | 93 | 94 | ±0 | ±0% | 26,100 |
| 2022/01/04 | 93 | 94 | 93 | 94 | +1 | +1.1% | 31,200 |
| 2021/12/30 | 91 | 93 | 91 | 93 | +1 | +1.1% | 56,000 |
| 2021/12/29 | 90 | 92 | 90 | 92 | +3 | +3.4% | 47,700 |
| 2021/12/28 | 90 | 91 | 89 | 89 | ±0 | ±0% | 95,200 |
| 2021/12/27 | 90 | 91 | 89 | 89 | -1 | -1.1% | 67,200 |
| 2021/12/24 | 91 | 91 | 90 | 90 | ±0 | ±0% | 157,700 |
| 2021/12/23 | 89 | 91 | 89 | 90 | -1 | -1.1% | 61,700 |
| 2021/12/22 | 90 | 91 | 89 | 91 | +1 | +1.1% | 58,700 |
| 2021/12/21 | 89 | 90 | 89 | 90 | +1 | +1.1% | 58,600 |
| 2021/12/20 | 91 | 91 | 89 | 89 | -1 | -1.1% | 74,100 |
851～
900
件表示中 / 5523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 | 15,900円 | +1.0% | +28.3% | 1.89% | 17.69倍 | 1.84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 |
| 東武住販 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09倍 | 0.68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 |
| アールエイジ | 86,800円 | -32.3% | -57.0% | 4.15% | 11.85倍 | 0.59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 |
| エイシアンスター | 11,400円 | +49.2% | +86.4% | 0.00% | 38.64倍 | 1.28倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| ストライダース | 27,500円 | +2.7% | +5.9% | 1.82% | 38.84倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
