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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 15.2 | 15.4 | 14.5 | 14.9 | -0.5 | -3.2% | 22,000 |
| 2009/02/26 | 15.4 | 15.4 | 15.3 | 15.4 | -0.6 | -3.8% | 5,200 |
| 2009/02/25 | 16.7 | 16.7 | 15.7 | 16 | -0.6 | -3.6% | 29,200 |
| 2009/02/24 | 18 | 18 | 16.5 | 16.6 | -1.5 | -8.3% | 15,200 |
| 2009/02/23 | 18.2 | 18.4 | 17.6 | 18.1 | +0.8 | +4.6% | 21,700 |
| 2009/02/20 | 18.6 | 18.6 | 17.3 | 17.3 | -1.3 | -7% | 28,700 |
| 2009/02/19 | 17.4 | 18.6 | 17 | 18.6 | +1.5 | +8.8% | 62,000 |
| 2009/02/18 | 17.2 | 17.6 | 17.1 | 17.1 | -0.4 | -2.3% | 39,800 |
| 2009/02/17 | 17.4 | 18.2 | 16.6 | 17.5 | +0.1 | +0.6% | 83,000 |
| 2009/02/16 | 16.6 | 17.5 | 16.6 | 17.4 | +1 | +6.1% | 41,400 |
| 2009/02/13 | 15.8 | 16.4 | 15.8 | 16.4 | +1.4 | +9.3% | 46,000 |
| 2009/02/12 | 15 | 15.2 | 14.9 | 15 | ±0 | ±0% | 6,000 |
| 2009/02/10 | 15 | 15.1 | 14.7 | 15 | -0.2 | -1.3% | 5,500 |
| 2009/02/09 | 15 | 15.4 | 14.9 | 15.2 | +0.2 | +1.3% | 3,000 |
| 2009/02/06 | 15.1 | 15.3 | 14.9 | 15 | -0.2 | -1.3% | 10,900 |
| 2009/02/05 | 14.7 | 15.3 | 14.6 | 15.2 | +0.5 | +3.4% | 12,800 |
| 2009/02/04 | 14.7 | 14.8 | 14.5 | 14.7 | ±0 | ±0% | 11,200 |
| 2009/02/03 | 14.2 | 14.9 | 14.2 | 14.7 | +0.5 | +3.5% | 13,600 |
| 2009/02/02 | 14.4 | 14.5 | 14 | 14.2 | -0.4 | -2.7% | 43,500 |
| 2009/01/30 | 14.5 | 14.6 | 14.2 | 14.6 | -0.4 | -2.7% | 43,100 |
| 2009/01/29 | 15.3 | 15.4 | 15 | 15 | -0.3 | -2% | 4,700 |
| 2009/01/28 | 14.8 | 15.3 | 14.8 | 15.3 | +0.2 | +1.3% | 9,100 |
| 2009/01/27 | 14.8 | 15.6 | 14.8 | 15.1 | +0.4 | +2.7% | 10,700 |
| 2009/01/26 | 14.7 | 14.8 | 14.7 | 14.7 | -0.1 | -0.7% | 12,800 |
| 2009/01/23 | 14.7 | 14.8 | 14.7 | 14.8 | -0.1 | -0.7% | 14,400 |
| 2009/01/22 | 14.9 | 15 | 14.9 | 14.9 | -0.1 | -0.7% | 12,600 |
| 2009/01/21 | 14.9 | 15 | 14.8 | 15 | +0.1 | +0.7% | 22,900 |
| 2009/01/20 | 15.5 | 15.5 | 14.9 | 14.9 | ±0 | ±0% | 19,000 |
| 2009/01/19 | 15 | 15.1 | 14.9 | 14.9 | ±0 | ±0% | 26,400 |
| 2009/01/16 | 15.1 | 15.1 | 14.9 | 14.9 | ±0 | ±0% | 9,900 |
| 2009/01/15 | 15 | 15.1 | 14.9 | 14.9 | -0.2 | -1.3% | 13,700 |
| 2009/01/14 | 15 | 15.1 | 14.9 | 15.1 | ±0 | ±0% | 12,000 |
| 2009/01/13 | 15.7 | 15.7 | 15 | 15.1 | -0.7 | -4.4% | 19,900 |
| 2009/01/09 | 15.7 | 16 | 15.4 | 15.8 | ±0 | ±0% | 43,400 |
| 2009/01/08 | 15.6 | 15.8 | 15.6 | 15.8 | +0.1 | +0.6% | 23,700 |
| 2009/01/07 | 15.9 | 16 | 15.6 | 15.7 | -0.2 | -1.3% | 36,500 |
| 2009/01/06 | 15.8 | 16.1 | 15.6 | 15.9 | +0.1 | +0.6% | 68,000 |
| 2009/01/05 | 15.8 | 15.8 | 15.4 | 15.8 | +0.5 | +3.3% | 17,500 |
| 2008/12/30 | 15.3 | 15.4 | 15.3 | 15.3 | -0.3 | -1.9% | 8,800 |
| 2008/12/29 | 15.6 | 15.8 | 15.3 | 15.6 | -0.3 | -1.9% | 51,000 |
| 2008/12/26 | 15.6 | 15.9 | 15.2 | 15.9 | +0.2 | +1.3% | 53,400 |
| 2008/12/25 | 16.2 | 16.2 | 15.5 | 15.7 | -0.4 | -2.5% | 109,300 |
| 2008/12/24 | 16.3 | 16.3 | 16 | 16.1 | -0.5 | -3% | 45,200 |
| 2008/12/22 | 17.7 | 17.8 | 16.4 | 16.6 | -0.5 | -2.9% | 58,200 |
| 2008/12/19 | 17 | 17.5 | 16.8 | 17.1 | +0.1 | +0.6% | 29,200 |
| 2008/12/18 | 18 | 18 | 17 | 17 | -1 | -5.6% | 17,400 |
| 2008/12/17 | 17.6 | 18.8 | 17.2 | 18 | -0.6 | -3.2% | 37,800 |
| 2008/12/16 | 18.4 | 18.6 | 17.4 | 18.6 | +0.2 | +1.1% | 22,500 |
| 2008/12/15 | 17 | 18.5 | 16 | 18.4 | +1.4 | +8.2% | 95,900 |
| 2008/12/12 | 17.9 | 17.9 | 16.1 | 17 | -0.9 | -5% | 61,700 |
4001～
4050
件表示中 / 5490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% | 14.63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% | 5.48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
