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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 18.5 | 19.5 | 18 | 19.5 | +0.5 | +2.6% | 91,000 |
| 2009/05/15 | 19.7 | 19.7 | 17.7 | 19 | -1 | -5% | 122,100 |
| 2009/05/14 | 23.2 | 26.4 | 19.4 | 20 | -2.4 | -10.7% | 318,100 |
| 2009/05/13 | 19.7 | 22.4 | 19.7 | 22.4 | +3 | +15.5% | 277,200 |
| 2009/05/12 | 18.8 | 19.4 | 18.5 | 19.4 | +0.9 | +4.9% | 32,000 |
| 2009/05/11 | 18.5 | 19.2 | 17.5 | 18.5 | +1.2 | +6.9% | 60,700 |
| 2009/05/08 | 15.8 | 18 | 15.8 | 17.3 | +1.2 | +7.5% | 59,100 |
| 2009/05/07 | 15.4 | 16.1 | 15.4 | 16.1 | +0.7 | +4.5% | 32,400 |
| 2009/05/01 | 15.3 | 15.4 | 15 | 15.4 | +0.4 | +2.7% | 27,900 |
| 2009/04/30 | 15.1 | 15.4 | 15 | 15 | -0.1 | -0.7% | 41,200 |
| 2009/04/28 | 15.2 | 15.7 | 15 | 15.1 | -0.2 | -1.3% | 40,400 |
| 2009/04/27 | 15 | 15.5 | 14.8 | 15.3 | +0.3 | +2% | 49,300 |
| 2009/04/24 | 15.7 | 18 | 15 | 15 | -0.1 | -0.7% | 211,100 |
| 2009/04/23 | 14.7 | 15.4 | 14.7 | 15.1 | -0.7 | -4.4% | 35,100 |
| 2009/04/22 | 16 | 16 | 15.8 | 15.8 | -0.3 | -1.9% | 11,200 |
| 2009/04/21 | 16.9 | 16.9 | 15.9 | 16.1 | -0.9 | -5.3% | 20,700 |
| 2009/04/20 | 17.5 | 17.7 | 16.9 | 17 | +0.1 | +0.6% | 20,200 |
| 2009/04/17 | 16.4 | 17 | 16.2 | 16.9 | +0.4 | +2.4% | 28,100 |
| 2009/04/16 | 16.5 | 16.6 | 16.2 | 16.5 | -0.5 | -2.9% | 22,400 |
| 2009/04/15 | 17.9 | 18.3 | 17 | 17 | ±0 | ±0% | 90,800 |
| 2009/04/14 | 16.3 | 18 | 16.1 | 17 | +1.3 | +8.3% | 82,500 |
| 2009/04/13 | 15.5 | 15.9 | 15.2 | 15.7 | +0.5 | +3.3% | 22,800 |
| 2009/04/10 | 15.8 | 15.8 | 15.2 | 15.2 | ±0 | ±0% | 12,300 |
| 2009/04/09 | 15.5 | 15.5 | 15.1 | 15.2 | ±0 | ±0% | 10,700 |
| 2009/04/08 | 15.9 | 15.9 | 15.2 | 15.2 | -0.7 | -4.4% | 3,700 |
| 2009/04/07 | 15.5 | 16.1 | 15.1 | 15.9 | ±0 | ±0% | 12,200 |
| 2009/04/06 | 15.5 | 15.9 | 15.4 | 15.9 | +0.7 | +4.6% | 33,300 |
| 2009/04/03 | 15 | 15.4 | 15 | 15.2 | +0.9 | +6.3% | 15,400 |
| 2009/04/02 | 14.5 | 14.9 | 14 | 14.3 | -0.4 | -2.7% | 21,900 |
| 2009/04/01 | 14.5 | 14.9 | 14.5 | 14.7 | +0.2 | +1.4% | 4,500 |
| 2009/03/31 | 14.3 | 14.9 | 13.8 | 14.5 | ±0 | ±0% | 54,700 |
| 2009/03/30 | 15.3 | 15.5 | 14 | 14.5 | -1.4 | -8.8% | 68,200 |
| 2009/03/27 | 15.5 | 15.9 | 15.5 | 15.9 | +0.6 | +3.9% | 16,300 |
| 2009/03/26 | 15.1 | 15.3 | 15 | 15.3 | ±0 | ±0% | 10,100 |
| 2009/03/25 | 15.3 | 15.3 | 15.1 | 15.3 | ±0 | ±0% | 4,200 |
| 2009/03/24 | 15.7 | 15.7 | 15.3 | 15.3 | +0.2 | +1.3% | 8,700 |
| 2009/03/23 | 15.9 | 15.9 | 15.1 | 15.1 | -0.1 | -0.7% | 23,100 |
| 2009/03/19 | 15.2 | 15.2 | 15.2 | 15.2 | ±0 | ±0% | 5,400 |
| 2009/03/18 | 14.8 | 15.5 | 14.8 | 15.2 | +0.2 | +1.3% | 11,000 |
| 2009/03/17 | 15 | 15.1 | 14.8 | 15 | -0.7 | -4.5% | 14,200 |
| 2009/03/16 | 15.3 | 15.7 | 15.3 | 15.7 | +1.1 | +7.5% | 7,800 |
| 2009/03/13 | 15.4 | 15.4 | 14.5 | 14.6 | -0.5 | -3.3% | 29,900 |
| 2009/03/12 | 15 | 15.2 | 15 | 15.1 | -0.1 | -0.7% | 3,300 |
| 2009/03/11 | 15.3 | 15.4 | 14.9 | 15.2 | -0.6 | -3.8% | 19,600 |
| 2009/03/10 | 15.8 | 15.8 | 15.8 | 15.8 | +0.1 | +0.6% | 300 |
| 2009/03/09 | 15.8 | 15.8 | 15.1 | 15.7 | -0.1 | -0.6% | 3,100 |
| 2009/03/06 | 15.8 | 15.8 | 15.5 | 15.8 | +0.4 | +2.6% | 1,100 |
| 2009/03/05 | 15.8 | 16 | 15.2 | 15.4 | -0.3 | -1.9% | 8,200 |
| 2009/03/04 | 15 | 15.9 | 15 | 15.7 | +0.4 | +2.6% | 4,200 |
| 2009/03/03 | 16.1 | 16.1 | 15.3 | 15.3 | -0.9 | -5.6% | 1,400 |
3951～
4000
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
