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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 121.9 | 121.9 | 120.1 | 121.4 | +1.4 | +1.2% | 16,500 |
| 2006/11/28 | 119.7 | 120 | 117.7 | 120 | +0.1 | +0.1% | 34,200 |
| 2006/11/27 | 117.1 | 120 | 117 | 119.9 | +0.9 | +0.8% | 5,300 |
| 2006/11/24 | 122 | 122 | 115 | 119 | -1.8 | -1.5% | 13,400 |
| 2006/11/22 | 115 | 121 | 114 | 120.8 | +3.4 | +2.9% | 56,500 |
| 2006/11/21 | 115.1 | 117.4 | 113.1 | 117.4 | +1.6 | +1.4% | 60,800 |
| 2006/11/20 | 114 | 120 | 114 | 115.8 | -8.2 | -6.6% | 55,300 |
| 2006/11/17 | 128.7 | 128.7 | 120.2 | 124 | -2.7 | -2.1% | 31,700 |
| 2006/11/16 | 126 | 132.8 | 123.2 | 126.7 | +2.6 | +2.1% | 109,500 |
| 2006/11/15 | 122.1 | 124.5 | 122 | 124.1 | +2.6 | +2.1% | 15,700 |
| 2006/11/14 | 121.7 | 123 | 119.8 | 121.5 | +1.8 | +1.5% | 27,100 |
| 2006/11/13 | 119.7 | 121.9 | 117.8 | 119.7 | +2 | +1.7% | 11,500 |
| 2006/11/10 | 116.5 | 128 | 116 | 117.7 | +0.7 | +0.6% | 51,200 |
| 2006/11/09 | 115.5 | 117.5 | 115 | 117 | -2.1 | -1.8% | 42,600 |
| 2006/11/08 | 122.1 | 123.3 | 119 | 119.1 | -4.3 | -3.5% | 64,700 |
| 2006/11/07 | 122.1 | 125 | 122 | 123.4 | +1.2 | +1% | 22,800 |
| 2006/11/06 | 122.4 | 126 | 120.5 | 122.2 | -4.1 | -3.2% | 21,800 |
| 2006/11/02 | 124.1 | 126.4 | 122.4 | 126.3 | +0.4 | +0.3% | 36,200 |
| 2006/11/01 | 124.1 | 128 | 122 | 125.9 | -2.2 | -1.7% | 23,800 |
| 2006/10/31 | 128 | 128.6 | 126.5 | 128.1 | +0.3 | +0.2% | 11,200 |
| 2006/10/30 | 128.7 | 129.5 | 127.6 | 127.8 | -2 | -1.5% | 20,600 |
| 2006/10/27 | 129 | 130.5 | 127.8 | 129.8 | +0.2 | +0.2% | 17,500 |
| 2006/10/26 | 130 | 132 | 127.5 | 129.6 | -0.4 | -0.3% | 35,100 |
| 2006/10/25 | 131 | 132.1 | 130 | 130 | -2.2 | -1.7% | 19,400 |
| 2006/10/24 | 132.5 | 132.7 | 130.9 | 132.2 | +1.3 | +1% | 31,300 |
| 2006/10/23 | 134.9 | 135 | 130 | 130.9 | -4 | -3% | 48,200 |
| 2006/10/20 | 132.5 | 136.7 | 132.5 | 134.9 | -1.6 | -1.2% | 31,700 |
| 2006/10/19 | 132 | 136.5 | 130.6 | 136.5 | +4 | +3% | 44,400 |
| 2006/10/18 | 130 | 132.5 | 128 | 132.5 | +2.7 | +2.1% | 53,700 |
| 2006/10/17 | 130 | 130.3 | 125 | 129.8 | +1.8 | +1.4% | 45,900 |
| 2006/10/16 | 125.3 | 128 | 123.4 | 128 | +6.7 | +5.5% | 42,400 |
| 2006/10/13 | 119.3 | 121.3 | 116.1 | 121.3 | +4 | +3.4% | 36,700 |
| 2006/10/12 | 116 | 119.5 | 115.1 | 117.3 | +0.6 | +0.5% | 39,600 |
| 2006/10/11 | 120 | 120.5 | 113.5 | 116.7 | -5.4 | -4.4% | 55,200 |
| 2006/10/10 | 122 | 125 | 122 | 122.1 | -7.6 | -5.9% | 38,300 |
| 2006/10/06 | 129.1 | 130.2 | 127.8 | 129.7 | -1.4 | -1.1% | 34,300 |
| 2006/10/05 | 130.5 | 131.5 | 129.4 | 131.1 | +1.7 | +1.3% | 37,800 |
| 2006/10/04 | 130.1 | 131.9 | 129.3 | 129.4 | -0.6 | -0.5% | 49,900 |
| 2006/10/03 | 130.6 | 133.4 | 129.8 | 130 | -2.6 | -2% | 37,200 |
| 2006/10/02 | 134 | 136.2 | 132 | 132.6 | -3.9 | -2.9% | 34,800 |
| 2006/09/29 | 137 | 139.8 | 135 | 136.5 | -0.6 | -0.4% | 37,000 |
| 2006/09/28 | 133 | 138.1 | 131 | 137.1 | +5.2 | +3.9% | 56,000 |
| 2006/09/27 | 129.9 | 132.5 | 129 | 131.9 | +1.8 | +1.4% | 31,100 |
| 2006/09/26 | 132 | 132 | 129.4 | 130.1 | -1 | -0.8% | 20,500 |
| 2006/09/25 | 129.9 | 132.8 | 129.1 | 131.1 | -2.8 | -2.1% | 25,400 |
| 2006/09/22 | 131.8 | 135.9 | 129.1 | 133.9 | -1.9 | -1.4% | 106,000 |
| 2006/09/21 | 138.1 | 139.7 | 133.1 | 135.8 | -4.5 | -3.2% | 101,200 |
| 2006/09/20 | 144.9 | 144.9 | 136.8 | 140.3 | -2.6 | -1.8% | 57,900 |
| 2006/09/19 | 140 | 144.8 | 136.2 | 142.9 | +2.9 | +2.1% | 78,600 |
| 2006/09/15 | 132 | 140 | 128.3 | 140 | +4 | +2.9% | 55,600 |
4551～
4600
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 | 16,400円 | +3.1% | -22.7% | 1.83% | 26.28倍 | 2.06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 | 240,200円 | +8.6% | +8.1% | 1.25% | 5.81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 | 108,200円 | +1.9% | -2.9% | 3.60% | 14.66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 | 68,200円 | +18.5% | +33.6% | 4.03% | 5.46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
