エリアリンクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 2,050 | 2,246.9 | 2,018.8 | 2,153.1 | +196.8 | +10.1% | 146,240 |
| 2004/03/10 | 1,843.8 | 1,978.1 | 1,834.4 | 1,956.3 | +125 | +6.8% | 100,160 |
| 2004/03/09 | 1,771.9 | 1,831.3 | 1,759.4 | 1,831.3 | ±0 | ±0% | 39,360 |
| 2004/03/08 | 1,834.4 | 1,837.5 | 1,790.6 | 1,831.3 | -25 | -1.3% | 60,160 |
| 2004/03/05 | 1,787.5 | 1,859.4 | 1,750 | 1,856.3 | +96.9 | +5.5% | 106,240 |
| 2004/03/04 | 1,656.3 | 1,781.3 | 1,653.1 | 1,759.4 | +106.3 | +6.4% | 145,920 |
| 2004/03/03 | 1,621.9 | 1,703.1 | 1,590.6 | 1,653.1 | +53.1 | +3.3% | 122,560 |
| 2004/03/02 | 1,593.8 | 1,631.3 | 1,562.5 | 1,600 | -50 | -3% | 114,560 |
| 2004/03/01 | 1,506.3 | 1,650 | 1,487.5 | 1,650 | +156.2 | +10.5% | 285,440 |
| 2004/02/27 | 1,406.3 | 1,515.6 | 1,378.1 | 1,493.8 | +56.3 | +3.9% | 207,680 |
| 2004/02/26 | 1,393.8 | 1,456.3 | 1,353.1 | 1,437.5 | +137.5 | +10.6% | 346,240 |
| 2004/02/25 | 1,296.9 | 1,303.1 | 1,262.5 | 1,300 | +3.1 | +0.2% | 56,960 |
| 2004/02/24 | 1,296.9 | 1,309.4 | 1,237.5 | 1,296.9 | ±0 | ±0% | 35,200 |
| 2004/02/23 | 1,250 | 1,296.9 | 1,250 | 1,296.9 | +21.9 | +1.7% | 42,560 |
| 2004/02/20 | 1,243.8 | 1,275 | 1,156.3 | 1,275 | -15.6 | -1.2% | 18,240 |
| 2004/02/19 | 1,265.6 | 1,328.1 | 1,228.1 | 1,290.6 | -53.2 | -4% | 37,760 |
| 2004/02/18 | 1,406.3 | 1,406.3 | 1,343.8 | 1,343.8 | -37.5 | -2.7% | 10,240 |
| 2004/02/17 | 1,425 | 1,425 | 1,350 | 1,381.3 | -12.5 | -0.9% | 7,360 |
| 2004/02/16 | 1,453.1 | 1,465.6 | 1,393.8 | 1,393.8 | -43.7 | -3% | 14,080 |
| 2004/02/13 | 1,468.8 | 1,475 | 1,421.9 | 1,437.5 | -15.6 | -1.1% | 10,560 |
| 2004/02/12 | 1,478.1 | 1,481.3 | 1,437.5 | 1,453.1 | ±0 | ±0% | 30,080 |
| 2004/02/10 | 1,446.9 | 1,468.8 | 1,437.5 | 1,453.1 | +3.1 | +0.2% | 32,640 |
| 2004/02/09 | 1,446.9 | 1,465.6 | 1,440.6 | 1,450 | ±0 | ±0% | 33,280 |
| 2004/02/06 | 1,450 | 1,450 | 1,425 | 1,450 | ±0 | ±0% | 8,640 |
| 2004/02/05 | 1,434.4 | 1,450 | 1,375 | 1,450 | ±0 | ±0% | 18,560 |
| 2004/02/04 | 1,450 | 1,450 | 1,381.3 | 1,450 | -6.3 | -0.4% | 21,440 |
| 2004/02/03 | 1,462.5 | 1,462.5 | 1,390.6 | 1,456.3 | +3.2 | +0.2% | 21,760 |
| 2004/02/02 | 1,431.3 | 1,468.8 | 1,406.3 | 1,453.1 | +53.1 | +3.8% | 49,600 |
| 2004/01/30 | 1,406.3 | 1,446.9 | 1,375 | 1,400 | +21.9 | +1.6% | 10,880 |
| 2004/01/29 | 1,340.6 | 1,378.1 | 1,318.8 | 1,378.1 | +3.1 | +0.2% | 12,160 |
| 2004/01/28 | 1,412.5 | 1,421.9 | 1,375 | 1,375 | -25 | -1.8% | 12,800 |
| 2004/01/27 | 1,412.5 | 1,431.3 | 1,400 | 1,400 | -15.6 | -1.1% | 15,680 |
| 2004/01/26 | 1,415.6 | 1,428.1 | 1,406.3 | 1,415.6 | -21.9 | -1.5% | 15,680 |
| 2004/01/23 | 1,406.3 | 1,437.5 | 1,406.3 | 1,437.5 | +31.2 | +2.2% | 18,880 |
| 2004/01/22 | 1,409.4 | 1,421.9 | 1,400 | 1,406.3 | ±0 | ±0% | 22,080 |
| 2004/01/21 | 1,403.1 | 1,421.9 | 1,384.4 | 1,406.3 | +3.2 | +0.2% | 31,360 |
| 2004/01/20 | 1,425 | 1,425 | 1,390.6 | 1,403.1 | -31.3 | -2.2% | 20,480 |
| 2004/01/19 | 1,406.3 | 1,434.4 | 1,403.1 | 1,434.4 | +43.8 | +3.1% | 20,800 |
| 2004/01/16 | 1,415.6 | 1,421.9 | 1,362.5 | 1,390.6 | -56.3 | -3.9% | 20,480 |
| 2004/01/15 | 1,468.8 | 1,468.8 | 1,418.8 | 1,446.9 | -18.7 | -1.3% | 36,480 |
| 2004/01/14 | 1,468.8 | 1,475 | 1,412.5 | 1,465.6 | -18.8 | -1.3% | 72,640 |
| 2004/01/13 | 1,481.3 | 1,484.4 | 1,440.6 | 1,484.4 | +15.6 | +1.1% | 51,520 |
| 2004/01/09 | 1,434.4 | 1,484.4 | 1,406.3 | 1,468.8 | +56.3 | +4% | 68,160 |
| 2004/01/08 | 1,375 | 1,440.6 | 1,371.9 | 1,412.5 | +75 | +5.6% | 86,400 |
| 2004/01/07 | 1,328.1 | 1,375 | 1,325 | 1,337.5 | +25 | +1.9% | 53,440 |
| 2004/01/06 | 1,325 | 1,325 | 1,300 | 1,312.5 | ±0 | ±0% | 20,800 |
| 2004/01/05 | 1,328.1 | 1,328.1 | 1,281.3 | 1,312.5 | ±0 | ±0% | 6,400 |
| 2003/12/30 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | ±0 | ±0% | 7,360 |
| 2003/12/29 | 1,312.5 | 1,328.1 | 1,312.5 | 1,312.5 | ±0 | ±0% | 16,000 |
| 2003/12/26 | 1,228.1 | 1,312.5 | 1,203.1 | 1,312.5 | +100 | +8.2% | 49,920 |
5201～
5250
件表示中 / 5344件
類似銘柄と比較する
現在ご覧いただいている「エリアリンク」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 |
|---|---|---|---|---|---|---|---|---|
| エリアリンク | 222,000円 | +5.3% | +7.8% | 2.16% | 16.50倍 | 2.11倍 |
|
柱のストレージ（コンテナやトランク型）運用でストック型ビジネス展開。配当性向３５％に変更 |
| ＳＲＥＨＤ | 365,500円 | +31.1% | +25.7% | 0.49% | 26.51倍 | 4.31倍 |
|
グループ内に不動産など実業を内包し、その取引データを活用したＡＩアルゴリズム開発が柱 |
| ロードスター | 274,700円 | +39.2% | +8.7% | 3.02% | 5.96倍 | 1.82倍 |
|
都内のオフィスを取得、付加価値高めて売却するのが主力事業。クラウドファンディングも展開 |
| ミラースＨＤ | 38,400円 | +10.1% | -3.4% | 5.47% | 6.52倍 | 0.63倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| 三交ＧＨＤ | 48,500円 | +3.0% | -1.3% | 3.30% | 8.24倍 | 0.77倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
市場注目の銘柄
チャート関連のコラム
