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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 1,134.4 | 1,265.6 | 1,128.1 | 1,212.5 | +87.5 | +7.8% | 43,200 |
| 2003/12/24 | 1,120.3 | 1,132.8 | 1,110.9 | 1,125 | ±0 | ±0% | 129,920 |
| 2003/12/22 | 1,140.6 | 1,140.6 | 1,117.2 | 1,125 | -7.8 | -0.7% | 34,560 |
| 2003/12/19 | 1,125 | 1,140.6 | 1,098.4 | 1,132.8 | +15.6 | +1.4% | 76,160 |
| 2003/12/18 | 1,132.8 | 1,132.8 | 1,090.6 | 1,117.2 | -10.9 | -1% | 39,680 |
| 2003/12/17 | 1,156.3 | 1,156.3 | 1,125 | 1,128.1 | -12.5 | -1.1% | 55,040 |
| 2003/12/16 | 1,092.2 | 1,140.6 | 1,078.1 | 1,140.6 | +32.8 | +3% | 72,320 |
| 2003/12/15 | 1,125 | 1,140.6 | 1,093.8 | 1,107.8 | -1.6 | -0.1% | 32,640 |
| 2003/12/12 | 1,093.8 | 1,109.4 | 1,085.9 | 1,109.4 | +7.8 | +0.7% | 32,640 |
| 2003/12/11 | 1,110.9 | 1,117.2 | 1,078.1 | 1,101.6 | -15.6 | -1.4% | 30,080 |
| 2003/12/10 | 1,062.5 | 1,117.2 | 1,062.5 | 1,117.2 | +54.7 | +5.1% | 94,720 |
| 2003/12/09 | 996.9 | 1,067.2 | 976.6 | 1,062.5 | +65.6 | +6.6% | 34,560 |
| 2003/12/08 | 984.4 | 996.9 | 956.3 | 996.9 | +12.5 | +1.3% | 20,480 |
| 2003/12/05 | 968.8 | 984.4 | 953.1 | 984.4 | +7.8 | +0.8% | 31,360 |
| 2003/12/04 | 985.9 | 1,000 | 976.6 | 976.6 | -9.3 | -0.9% | 13,440 |
| 2003/12/03 | 1,015.6 | 1,023.4 | 985.9 | 985.9 | -17.2 | -1.7% | 14,720 |
| 2003/12/02 | 1,060.9 | 1,060.9 | 1,003.1 | 1,003.1 | -26.6 | -2.6% | 21,760 |
| 2003/12/01 | 1,050 | 1,050 | 1,003.1 | 1,029.7 | -15.6 | -1.5% | 23,040 |
| 2003/11/28 | 1,065.6 | 1,065.6 | 992.2 | 1,045.3 | -20.3 | -1.9% | 19,840 |
| 2003/11/27 | 1,062.5 | 1,078.1 | 1,031.3 | 1,065.6 | +18.7 | +1.8% | 26,240 |
| 2003/11/26 | 1,015.6 | 1,060.9 | 1,015.6 | 1,046.9 | +46.9 | +4.7% | 36,480 |
| 2003/11/25 | 1,004.7 | 1,015.6 | 987.5 | 1,000 | +21.9 | +2.2% | 17,920 |
| 2003/11/21 | 953.1 | 984.4 | 943.8 | 978.1 | -4.7 | -0.5% | 19,200 |
| 2003/11/20 | 968.8 | 984.4 | 954.7 | 982.8 | +29.7 | +3.1% | 17,280 |
| 2003/11/19 | 968.8 | 968.8 | 937.5 | 953.1 | -39.1 | -3.9% | 26,240 |
| 2003/11/18 | 1,015.6 | 1,015.6 | 953.1 | 992.2 | -15.6 | -1.5% | 21,760 |
| 2003/11/17 | 1,096.9 | 1,100 | 1,000 | 1,007.8 | -73.5 | -6.8% | 91,520 |
| 2003/11/14 | 1,109.4 | 1,112.5 | 1,081.3 | 1,081.3 | -20.3 | -1.8% | 18,560 |
| 2003/11/13 | 1,125 | 1,156.3 | 1,101.6 | 1,101.6 | -6.2 | -0.6% | 27,520 |
| 2003/11/12 | 1,093.8 | 1,107.8 | 1,065.6 | 1,107.8 | +14 | +1.3% | 31,360 |
| 2003/11/11 | 1,203.1 | 1,203.1 | 1,070.3 | 1,093.8 | -128.1 | -10.5% | 76,800 |
| 2003/11/10 | 1,254.7 | 1,254.7 | 1,203.1 | 1,221.9 | -35.9 | -2.9% | 53,120 |
| 2003/11/07 | 1,254.7 | 1,262.5 | 1,223.4 | 1,257.8 | +25 | +2% | 54,400 |
| 2003/11/06 | 1,231.3 | 1,310.9 | 1,210.9 | 1,232.8 | +14 | +1.1% | 95,360 |
| 2003/11/05 | 1,260.9 | 1,260.9 | 1,203.1 | 1,218.8 | -45.3 | -3.6% | 71,040 |
| 2003/11/04 | 1,321.9 | 1,321.9 | 1,239.1 | 1,264.1 | -57.8 | -4.4% | 203,520 |
| 2003/10/31 | 1,493.8 | 1,500 | 1,321.9 | 1,321.9 | -100 | -7% | 595,200 |
| 2003/10/30 | 1,368.8 | 1,421.9 | 1,359.4 | 1,421.9 | +100 | +7.6% | 189,440 |
| 2003/10/29 | 1,312.5 | 1,343.8 | 1,290.6 | 1,321.9 | +40.6 | +3.2% | 126,080 |
| 2003/10/28 | 1,248.4 | 1,328.1 | 1,203.1 | 1,281.3 | +64.1 | +5.3% | 163,840 |
| 2003/10/27 | 1,156.3 | 1,234.4 | 1,148.4 | 1,217.2 | +76.6 | +6.7% | 59,520 |
| 2003/10/24 | 1,070.3 | 1,153.1 | 1,070.3 | 1,140.6 | +62.5 | +5.8% | 35,840 |
| 2003/10/23 | 1,121.9 | 1,123.4 | 1,031.3 | 1,078.1 | -62.5 | -5.5% | 45,440 |
| 2003/10/22 | 1,187.5 | 1,250 | 1,125 | 1,140.6 | -82.8 | -6.8% | 51,200 |
| 2003/10/21 | 1,309.4 | 1,325 | 1,200 | 1,223.4 | -132.9 | -9.8% | 113,920 |
| 2003/10/20 | 1,367.2 | 1,375 | 1,304.7 | 1,356.3 | -50 | -3.6% | 82,560 |
| 2003/10/17 | 1,421.9 | 1,515.6 | 1,328.1 | 1,406.3 | ±0 | ±0% | 327,040 |
| 2003/10/16 | 1,296.9 | 1,406.3 | 1,250 | 1,406.3 | +156.3 | +12.5% | 712,960 |
| 2003/10/15 | 1,150 | 1,262.5 | 1,148.4 | 1,250 | +93.7 | +8.1% | 309,120 |
| 2003/10/14 | 1,184.4 | 1,203.1 | 1,132.8 | 1,156.3 | +3.2 | +0.3% | 262,400 |
5251～
5300
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
