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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 122.9 | 131.2 | 122.9 | 128 | +6.5 | +5.3% | 219,200 |
| 2007/01/18 | 119 | 121.5 | 117.2 | 121.5 | +4.4 | +3.8% | 69,500 |
| 2007/01/17 | 118.4 | 119.8 | 116 | 117.1 | -1.3 | -1.1% | 44,500 |
| 2007/01/16 | 116.1 | 118.4 | 114.7 | 118.4 | +1.2 | +1% | 33,900 |
| 2007/01/15 | 117.9 | 119 | 115.6 | 117.2 | +0.7 | +0.6% | 37,400 |
| 2007/01/12 | 114.6 | 117 | 114.3 | 116.5 | +2.2 | +1.9% | 49,900 |
| 2007/01/11 | 113 | 115.3 | 113 | 114.3 | +2 | +1.8% | 26,400 |
| 2007/01/10 | 115.9 | 116.1 | 112.2 | 112.3 | -3.6 | -3.1% | 74,400 |
| 2007/01/09 | 116.1 | 118 | 115.2 | 115.9 | -2.2 | -1.9% | 41,000 |
| 2007/01/05 | 119.8 | 119.9 | 116.5 | 118.1 | +0.3 | +0.3% | 37,300 |
| 2007/01/04 | 115.1 | 119 | 115.1 | 117.8 | +2.8 | +2.4% | 16,700 |
| 2006/12/29 | 115.3 | 116.5 | 115 | 115 | -0.5 | -0.4% | 13,600 |
| 2006/12/28 | 115.6 | 125 | 114.4 | 115.5 | +0.3 | +0.3% | 96,900 |
| 2006/12/27 | 116.7 | 119 | 113 | 115.2 | -2.9 | -2.5% | 47,900 |
| 2006/12/26 | 116.4 | 120 | 116.3 | 118.1 | +0.4 | +0.3% | 25,600 |
| 2006/12/25 | 118.9 | 119.9 | 115 | 117.7 | -3.2 | -2.6% | 43,700 |
| 2006/12/22 | 124.6 | 126 | 119.9 | 120.9 | -5.6 | -4.4% | 50,400 |
| 2006/12/21 | 130 | 133 | 124.6 | 126.5 | -3.6 | -2.8% | 62,600 |
| 2006/12/20 | 126.5 | 130.1 | 126 | 130.1 | +1.7 | +1.3% | 56,700 |
| 2006/12/19 | 128.4 | 131 | 124.6 | 128.4 | -0.2 | -0.2% | 91,400 |
| 2006/12/18 | 124.5 | 129.2 | 124.4 | 128.6 | +4.2 | +3.4% | 62,100 |
| 2006/12/15 | 119.3 | 126 | 119.3 | 124.4 | +3.1 | +2.6% | 108,900 |
| 2006/12/14 | 121 | 121.5 | 120.5 | 121.3 | +1.3 | +1.1% | 26,400 |
| 2006/12/13 | 120 | 122 | 119.5 | 120 | -1.8 | -1.5% | 20,300 |
| 2006/12/12 | 116 | 124.4 | 116 | 121.8 | +1.8 | +1.5% | 54,500 |
| 2006/12/11 | 120.3 | 120.7 | 118.1 | 120 | -0.3 | -0.2% | 21,800 |
| 2006/12/08 | 119.5 | 120.5 | 118.1 | 120.3 | -0.1 | -0.1% | 18,900 |
| 2006/12/07 | 120 | 120.5 | 118.4 | 120.4 | +0.4 | +0.3% | 11,500 |
| 2006/12/06 | 120 | 120.3 | 117.9 | 120 | -0.5 | -0.4% | 31,800 |
| 2006/12/05 | 120.5 | 121.4 | 117.6 | 120.5 | +0.1 | +0.1% | 25,600 |
| 2006/12/04 | 122.4 | 122.4 | 117.1 | 120.4 | -4 | -3.2% | 70,000 |
| 2006/12/01 | 126.8 | 128 | 120.3 | 124.4 | -2.6 | -2% | 57,000 |
| 2006/11/30 | 118.4 | 127.5 | 118.4 | 127 | +5.6 | +4.6% | 69,300 |
| 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 |
4551～
4600
件表示中 / 5523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 | 15,900円 | +1.0% | +28.3% | 1.89% | 17.69倍 | 1.84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 |
| 東武住販 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09倍 | 0.68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 |
| アールエイジ | 86,800円 | -32.3% | -57.0% | 4.15% | 11.85倍 | 0.59倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| エイシアンスター | 11,400円 | +49.2% | +86.4% | 0.00% | 38.64倍 | 1.28倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| ストライダース | 27,500円 | +2.7% | +5.9% | 1.82% | 38.84倍 | 0.99倍 |
|
ＩＴ系商社から投資事業会社へ転換。不動産、ホテルが柱。アジア新興国投資、Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
