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 |
|---|---|---|---|---|---|---|---|
| 2007/10/03 | 89.1 | 90 | 88 | 88.2 | +0.1 | +0.1% | 31,200 |
| 2007/10/02 | 85.5 | 89.8 | 85.5 | 88.1 | +2.6 | +3% | 40,800 |
| 2007/10/01 | 87 | 88.5 | 85.2 | 85.5 | -1.3 | -1.5% | 12,000 |
| 2007/09/28 | 83.8 | 86.8 | 82.3 | 86.8 | +3.8 | +4.6% | 23,700 |
| 2007/09/27 | 79.8 | 84 | 76 | 83 | +3.2 | +4% | 44,100 |
| 2007/09/26 | 68 | 79.9 | 68 | 79.8 | +8.8 | +12.4% | 34,500 |
| 2007/09/25 | 69 | 72 | 68.5 | 71 | -5 | -6.6% | 21,800 |
| 2007/09/21 | 76 | 77.2 | 75 | 76 | -2 | -2.6% | 12,800 |
| 2007/09/20 | 79.5 | 80 | 77.5 | 78 | +1.2 | +1.6% | 28,600 |
| 2007/09/19 | 78.5 | 78.9 | 74.2 | 76.8 | +1.1 | +1.5% | 17,200 |
| 2007/09/18 | 79 | 79 | 73.2 | 75.7 | -1.3 | -1.7% | 26,000 |
| 2007/09/14 | 73.9 | 88.2 | 72 | 77 | -3.9 | -4.8% | 86,700 |
| 2007/09/13 | 80.2 | 80.9 | 76.5 | 80.9 | -0.4 | -0.5% | 22,700 |
| 2007/09/12 | 81.1 | 82 | 81.1 | 81.3 | -2.2 | -2.6% | 6,600 |
| 2007/09/11 | 87 | 87 | 81.5 | 83.5 | -1.5 | -1.8% | 13,000 |
| 2007/09/10 | 82.3 | 86 | 81.5 | 85 | +0.7 | +0.8% | 24,000 |
| 2007/09/07 | 85 | 87 | 82.5 | 84.3 | -2.7 | -3.1% | 16,000 |
| 2007/09/06 | 86.7 | 87.2 | 85.1 | 87 | -0.3 | -0.3% | 10,700 |
| 2007/09/05 | 87 | 88.6 | 87 | 87.3 | -1.7 | -1.9% | 12,300 |
| 2007/09/04 | 89.3 | 89.3 | 87.6 | 89 | +0.4 | +0.5% | 7,700 |
| 2007/09/03 | 88 | 88.6 | 87 | 88.6 | +0.9 | +1% | 12,800 |
| 2007/08/31 | 87.5 | 88.4 | 87.5 | 87.7 | +0.2 | +0.2% | 5,300 |
| 2007/08/30 | 88 | 88.5 | 87.5 | 87.5 | +0.2 | +0.2% | 28,100 |
| 2007/08/29 | 88.7 | 88.7 | 87.1 | 87.3 | -2.4 | -2.7% | 11,200 |
| 2007/08/28 | 87.8 | 89.8 | 87.2 | 89.7 | ±0 | ±0% | 34,100 |
| 2007/08/27 | 88.2 | 89.9 | 87.5 | 89.7 | -1.3 | -1.4% | 14,900 |
| 2007/08/24 | 89.5 | 91 | 86 | 91 | -0.1 | -0.1% | 35,500 |
| 2007/08/23 | 87.9 | 91.5 | 87.4 | 91.1 | +4 | +4.6% | 12,500 |
| 2007/08/22 | 88 | 88.7 | 87.1 | 87.1 | -0.9 | -1% | 7,800 |
| 2007/08/21 | 84 | 88.7 | 81.5 | 88 | +3 | +3.5% | 26,800 |
| 2007/08/20 | 85.1 | 90.4 | 80.5 | 85 | ±0 | ±0% | 63,400 |
| 2007/08/17 | 89.6 | 90.6 | 85 | 85 | -6.9 | -7.5% | 20,800 |
| 2007/08/16 | 90.1 | 92.4 | 89 | 91.9 | +1.5 | +1.7% | 50,200 |
| 2007/08/15 | 87.3 | 91.8 | 87.2 | 90.4 | +2.1 | +2.4% | 43,600 |
| 2007/08/14 | 86.8 | 88.9 | 86.8 | 88.3 | -0.5 | -0.6% | 42,400 |
| 2007/08/13 | 81.5 | 90 | 81 | 88.8 | +6.6 | +8% | 54,900 |
| 2007/08/10 | 86.5 | 86.5 | 82.1 | 82.2 | -3.3 | -3.9% | 24,700 |
| 2007/08/09 | 85.3 | 87 | 84.9 | 85.5 | -2.8 | -3.2% | 87,600 |
| 2007/08/08 | 88.5 | 90.5 | 88.3 | 88.3 | -10 | -10.2% | 61,900 |
| 2007/08/07 | 97 | 98.3 | 96.6 | 98.3 | +0.8 | +0.8% | 11,000 |
| 2007/08/06 | 97.5 | 97.8 | 96.2 | 97.5 | -0.2 | -0.2% | 3,800 |
| 2007/08/03 | 98.3 | 99.6 | 97.2 | 97.7 | +0.5 | +0.5% | 5,100 |
| 2007/08/02 | 97.5 | 98.6 | 97.2 | 97.2 | +0.1 | +0.1% | 7,600 |
| 2007/08/01 | 97 | 100 | 97 | 97.1 | -3.2 | -3.2% | 15,600 |
| 2007/07/31 | 98.2 | 100.6 | 96.9 | 100.3 | +3.5 | +3.6% | 16,000 |
| 2007/07/30 | 98.4 | 98.4 | 93.3 | 96.8 | -2.2 | -2.2% | 17,500 |
| 2007/07/27 | 98 | 99.9 | 97.5 | 99 | -0.9 | -0.9% | 16,700 |
| 2007/07/26 | 98.1 | 100.1 | 98.1 | 99.9 | -0.2 | -0.2% | 17,000 |
| 2007/07/25 | 100 | 100.8 | 99.1 | 100.1 | -0.8 | -0.8% | 14,600 |
| 2007/07/24 | 100.3 | 102.5 | 100.3 | 100.9 | +0.6 | +0.6% | 29,600 |
4301～
4350
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 | 17,200円 | +3.1% | +20.5% | 1.74% | 17.23倍 | 2.16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 | 241,400円 | +8.6% | +8.1% | 1.24% | 5.72倍 | 0.99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
