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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 97 | 97 | 96 | 97 | ±0 | ±0% | 80,200 |
| 2021/11/10 | 97 | 97 | 96 | 97 | ±0 | ±0% | 45,300 |
| 2021/11/09 | 97 | 97 | 96 | 97 | ±0 | ±0% | 54,100 |
| 2021/11/08 | 98 | 98 | 96 | 97 | ±0 | ±0% | 76,800 |
| 2021/11/05 | 98 | 99 | 97 | 97 | -1 | -1% | 91,500 |
| 2021/11/04 | 98 | 99 | 98 | 98 | -1 | -1% | 37,200 |
| 2021/11/02 | 98 | 99 | 98 | 99 | +1 | +1% | 22,300 |
| 2021/11/01 | 97 | 98 | 97 | 98 | +1 | +1% | 34,900 |
| 2021/10/29 | 98 | 99 | 97 | 97 | ±0 | ±0% | 45,800 |
| 2021/10/28 | 97 | 98 | 97 | 97 | -1 | -1% | 42,400 |
| 2021/10/27 | 98 | 99 | 97 | 98 | -1 | -1% | 37,100 |
| 2021/10/26 | 98 | 99 | 98 | 99 | ±0 | ±0% | 51,200 |
| 2021/10/25 | 98 | 99 | 97 | 99 | ±0 | ±0% | 76,700 |
| 2021/10/22 | 98 | 99 | 97 | 99 | ±0 | ±0% | 96,700 |
| 2021/10/21 | 99 | 100 | 99 | 99 | ±0 | ±0% | 50,000 |
| 2021/10/20 | 100 | 100 | 99 | 99 | -1 | -1% | 48,700 |
| 2021/10/19 | 99 | 100 | 98 | 100 | +1 | +1% | 69,900 |
| 2021/10/18 | 100 | 100 | 99 | 99 | ±0 | ±0% | 59,900 |
| 2021/10/15 | 100 | 100 | 99 | 99 | ±0 | ±0% | 38,300 |
| 2021/10/14 | 100 | 100 | 98 | 99 | +1 | +1% | 96,200 |
| 2021/10/13 | 99 | 99 | 98 | 98 | -1 | -1% | 60,500 |
| 2021/10/12 | 100 | 100 | 99 | 99 | -1 | -1% | 45,700 |
| 2021/10/11 | 99 | 100 | 99 | 100 | ±0 | ±0% | 35,100 |
| 2021/10/08 | 99 | 100 | 98 | 100 | +2 | +2% | 48,900 |
| 2021/10/07 | 100 | 100 | 98 | 98 | -2 | -2% | 73,600 |
| 2021/10/06 | 98 | 100 | 98 | 100 | +2 | +2% | 92,800 |
| 2021/10/05 | 99 | 99 | 97 | 98 | -1 | -1% | 154,800 |
| 2021/10/04 | 101 | 101 | 99 | 99 | -1 | -1% | 65,000 |
| 2021/10/01 | 100 | 101 | 100 | 100 | -1 | -1% | 81,700 |
| 2021/09/30 | 101 | 102 | 100 | 101 | +1 | +1% | 77,000 |
| 2021/09/29 | 99 | 101 | 99 | 100 | ±0 | ±0% | 46,100 |
| 2021/09/28 | 100 | 100 | 99 | 100 | ±0 | ±0% | 88,700 |
| 2021/09/27 | 101 | 101 | 99 | 100 | ±0 | ±0% | 103,400 |
| 2021/09/24 | 101 | 101 | 99 | 100 | +1 | +1% | 149,400 |
| 2021/09/22 | 100 | 100 | 99 | 99 | -1 | -1% | 66,700 |
| 2021/09/21 | 99 | 101 | 97 | 100 | -2 | -2% | 258,300 |
| 2021/09/17 | 101 | 103 | 99 | 102 | +1 | +1% | 368,100 |
| 2021/09/16 | 106 | 118 | 100 | 101 | -5 | -4.7% | 2,717,300 |
| 2021/09/15 | 105 | 106 | 103 | 106 | -1 | -0.9% | 126,300 |
| 2021/09/14 | 103 | 107 | 103 | 107 | +4 | +3.9% | 244,900 |
| 2021/09/13 | 101 | 103 | 101 | 103 | +2 | +2% | 165,400 |
| 2021/09/10 | 101 | 102 | 100 | 101 | ±0 | ±0% | 76,300 |
| 2021/09/09 | 101 | 102 | 100 | 101 | -1 | -1% | 54,800 |
| 2021/09/08 | 102 | 102 | 101 | 102 | ±0 | ±0% | 16,900 |
| 2021/09/07 | 102 | 103 | 101 | 102 | ±0 | ±0% | 56,000 |
| 2021/09/06 | 102 | 102 | 101 | 102 | +1 | +1% | 32,800 |
| 2021/09/03 | 101 | 102 | 100 | 101 | ±0 | ±0% | 73,500 |
| 2021/09/02 | 102 | 102 | 101 | 101 | ±0 | ±0% | 42,400 |
| 2021/09/01 | 101 | 102 | 101 | 101 | -1 | -1% | 28,400 |
| 2021/08/31 | 101 | 102 | 100 | 102 | +1 | +1% | 44,100 |
851～
900
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 | 17,400円 | +3.1% | +20.5% | 1.72% | 17.43倍 | 2.19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 | 244,900円 | +8.6% | +8.1% | 1.22% | 5.80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 |
| 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
