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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 16.6 | 17 | 16.4 | 16.4 | -0.4 | -2.4% | 28,200 |
| 2010/10/18 | 16.2 | 17 | 16 | 16.8 | +0.2 | +1.2% | 33,300 |
| 2010/10/15 | 16.1 | 17.1 | 16.1 | 16.6 | +0.1 | +0.6% | 22,200 |
| 2010/10/14 | 16.3 | 16.7 | 16 | 16.5 | -0.2 | -1.2% | 11,600 |
| 2010/10/13 | 15.6 | 16.7 | 15.6 | 16.7 | +0.7 | +4.4% | 9,300 |
| 2010/10/12 | 17 | 17.4 | 15.4 | 16 | -1 | -5.9% | 51,200 |
| 2010/10/08 | 17.3 | 17.4 | 16.6 | 17 | -0.3 | -1.7% | 26,200 |
| 2010/10/07 | 17.4 | 17.8 | 17.3 | 17.3 | -0.1 | -0.6% | 14,700 |
| 2010/10/06 | 17.1 | 17.4 | 17.1 | 17.4 | -0.4 | -2.2% | 6,400 |
| 2010/10/05 | 17.3 | 17.8 | 17 | 17.8 | -0.1 | -0.6% | 5,300 |
| 2010/10/04 | 17.9 | 17.9 | 17.3 | 17.9 | ±0 | ±0% | 2,800 |
| 2010/10/01 | 17.4 | 17.9 | 17.3 | 17.9 | +0.4 | +2.3% | 17,300 |
| 2010/09/30 | 18 | 18 | 17.5 | 17.5 | -0.1 | -0.6% | 9,900 |
| 2010/09/29 | 17.6 | 18.3 | 17.6 | 17.6 | ±0 | ±0% | 6,100 |
| 2010/09/28 | 17.5 | 17.8 | 17.5 | 17.6 | +0.1 | +0.6% | 5,500 |
| 2010/09/27 | 18 | 18 | 17.5 | 17.5 | +0.1 | +0.6% | 13,200 |
| 2010/09/24 | 17.3 | 17.8 | 17.3 | 17.4 | -0.3 | -1.7% | 12,100 |
| 2010/09/22 | 17.6 | 17.8 | 17.3 | 17.7 | -0.1 | -0.6% | 9,400 |
| 2010/09/21 | 17.8 | 17.9 | 17.5 | 17.8 | +0.4 | +2.3% | 10,400 |
| 2010/09/17 | 17.3 | 17.8 | 17.3 | 17.4 | -0.6 | -3.3% | 13,900 |
| 2010/09/16 | 18 | 18.1 | 17.8 | 18 | +0.4 | +2.3% | 7,400 |
| 2010/09/15 | 18 | 18 | 17.3 | 17.6 | -0.4 | -2.2% | 43,600 |
| 2010/09/14 | 18 | 18.1 | 17.5 | 18 | +0.2 | +1.1% | 10,700 |
| 2010/09/13 | 18 | 18 | 17.5 | 17.8 | +0.4 | +2.3% | 6,900 |
| 2010/09/10 | 17.4 | 18.1 | 17.3 | 17.4 | ±0 | ±0% | 11,900 |
| 2010/09/09 | 17.1 | 17.6 | 17.1 | 17.4 | +0.3 | +1.8% | 10,700 |
| 2010/09/08 | 17.3 | 17.4 | 16.5 | 17.1 | -0.3 | -1.7% | 34,100 |
| 2010/09/07 | 17.7 | 18 | 17.3 | 17.4 | -0.3 | -1.7% | 24,600 |
| 2010/09/06 | 17.1 | 17.7 | 17.1 | 17.7 | +0.4 | +2.3% | 6,100 |
| 2010/09/03 | 17.3 | 17.3 | 16.5 | 17.3 | +0.2 | +1.2% | 16,900 |
| 2010/09/02 | 16.8 | 17.2 | 16.8 | 17.1 | +0.2 | +1.2% | 7,900 |
| 2010/09/01 | 17 | 17.2 | 16.6 | 16.9 | +0.1 | +0.6% | 33,100 |
| 2010/08/31 | 17.2 | 17.2 | 16.5 | 16.8 | -0.4 | -2.3% | 31,900 |
| 2010/08/30 | 17 | 17.2 | 16.9 | 17.2 | +0.3 | +1.8% | 8,500 |
| 2010/08/27 | 16.3 | 17 | 16.3 | 16.9 | +0.2 | +1.2% | 5,200 |
| 2010/08/26 | 17 | 17 | 16.1 | 16.7 | -0.5 | -2.9% | 38,400 |
| 2010/08/25 | 17.3 | 17.4 | 17 | 17.2 | -0.4 | -2.3% | 27,000 |
| 2010/08/24 | 17.6 | 17.7 | 17.4 | 17.6 | -0.3 | -1.7% | 10,000 |
| 2010/08/23 | 18.2 | 18.3 | 17.1 | 17.9 | -0.3 | -1.6% | 29,700 |
| 2010/08/20 | 18.3 | 18.4 | 17.9 | 18.2 | +0.3 | +1.7% | 11,600 |
| 2010/08/19 | 17.7 | 18.1 | 17.2 | 17.9 | +0.2 | +1.1% | 12,600 |
| 2010/08/18 | 17.5 | 17.9 | 17.4 | 17.7 | +0.2 | +1.1% | 20,400 |
| 2010/08/17 | 17.5 | 18 | 17.3 | 17.5 | -0.5 | -2.8% | 22,000 |
| 2010/08/16 | 18.1 | 18.2 | 17.5 | 18 | -0.4 | -2.2% | 11,400 |
| 2010/08/13 | 18.5 | 18.7 | 17.5 | 18.4 | -0.5 | -2.6% | 38,900 |
| 2010/08/12 | 19 | 19.1 | 17.5 | 18.9 | -0.4 | -2.1% | 27,100 |
| 2010/08/11 | 19.8 | 19.8 | 19 | 19.3 | -0.8 | -4% | 32,200 |
| 2010/08/10 | 19.3 | 22.2 | 19.2 | 20.1 | +1 | +5.2% | 78,500 |
| 2010/08/09 | 19.3 | 19.3 | 19 | 19.1 | -0.2 | -1% | 13,600 |
| 2010/08/06 | 19 | 19.4 | 18.9 | 19.3 | +0.6 | +3.2% | 15,600 |
3601～
3650
件表示中 / 5491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 | 16,300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 |
| アズ企画 | 240,800円 | +8.6% | +8.1% | 1.25% | 5.82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 | 108,000円 | +1.9% | -2.9% | 3.61% | 14.64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 | 68,400円 | +18.5% | +33.6% | 4.02% | 5.47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
