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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,779 | 1,806 | 1,772 | 1,787 | +10 | +0.6% | 20,800 |
| 2022/12/21 | 1,751 | 1,777 | 1,730 | 1,777 | +28 | +1.6% | 26,000 |
| 2022/12/20 | 1,800 | 1,803 | 1,732 | 1,749 | -44 | -2.5% | 52,700 |
| 2022/12/19 | 1,882 | 1,882 | 1,787 | 1,793 | -89 | -4.7% | 54,900 |
| 2022/12/16 | 1,900 | 1,907 | 1,882 | 1,882 | -18 | -0.9% | 10,300 |
| 2022/12/15 | 1,948 | 1,948 | 1,884 | 1,900 | -36 | -1.9% | 64,100 |
| 2022/12/14 | 1,946 | 1,950 | 1,931 | 1,936 | -2 | -0.1% | 5,800 |
| 2022/12/13 | 1,954 | 1,954 | 1,924 | 1,938 | -16 | -0.8% | 13,500 |
| 2022/12/12 | 1,952 | 1,975 | 1,947 | 1,954 | -7 | -0.4% | 6,100 |
| 2022/12/09 | 1,947 | 1,963 | 1,941 | 1,961 | +20 | +1% | 23,800 |
| 2022/12/08 | 1,938 | 1,948 | 1,918 | 1,941 | +14 | +0.7% | 17,300 |
| 2022/12/07 | 1,930 | 1,938 | 1,923 | 1,927 | -14 | -0.7% | 16,100 |
| 2022/12/06 | 1,932 | 1,946 | 1,921 | 1,941 | +15 | +0.8% | 9,600 |
| 2022/12/05 | 1,904 | 1,926 | 1,902 | 1,926 | +22 | +1.2% | 21,000 |
| 2022/12/02 | 1,900 | 1,904 | 1,877 | 1,904 | +8 | +0.4% | 10,800 |
| 2022/12/01 | 1,927 | 1,927 | 1,883 | 1,896 | -34 | -1.8% | 37,200 |
| 2022/11/30 | 1,970 | 1,970 | 1,920 | 1,930 | -40 | -2% | 19,500 |
| 2022/11/29 | 1,974 | 1,979 | 1,965 | 1,970 | -6 | -0.3% | 6,400 |
| 2022/11/28 | 1,996 | 1,996 | 1,972 | 1,976 | -2 | -0.1% | 8,300 |
| 2022/11/25 | 1,993 | 1,993 | 1,977 | 1,978 | -11 | -0.6% | 38,100 |
| 2022/11/24 | 2,012 | 2,012 | 1,980 | 1,989 | -4 | -0.2% | 13,000 |
| 2022/11/22 | 2,008 | 2,008 | 1,993 | 1,993 | -25 | -1.2% | 6,900 |
| 2022/11/21 | 1,985 | 2,020 | 1,985 | 2,018 | +33 | +1.7% | 9,400 |
| 2022/11/18 | 2,035 | 2,041 | 1,980 | 1,985 | -40 | -2% | 28,900 |
| 2022/11/17 | 1,982 | 2,040 | 1,982 | 2,025 | +24 | +1.2% | 23,000 |
| 2022/11/16 | 1,965 | 2,010 | 1,938 | 2,001 | +36 | +1.8% | 21,800 |
| 2022/11/15 | 1,916 | 1,965 | 1,911 | 1,965 | +46 | +2.4% | 13,900 |
| 2022/11/14 | 1,941 | 1,941 | 1,919 | 1,919 | -22 | -1.1% | 13,000 |
| 2022/11/11 | 1,935 | 1,968 | 1,925 | 1,941 | +8 | +0.4% | 19,500 |
| 2022/11/10 | 1,949 | 1,958 | 1,912 | 1,933 | -22 | -1.1% | 27,800 |
| 2022/11/09 | 1,959 | 1,964 | 1,939 | 1,955 | -2 | -0.1% | 11,000 |
| 2022/11/08 | 1,917 | 1,961 | 1,917 | 1,957 | +50 | +2.6% | 18,500 |
| 2022/11/07 | 1,897 | 1,907 | 1,883 | 1,907 | +3 | +0.2% | 11,200 |
| 2022/11/04 | 1,887 | 1,904 | 1,871 | 1,904 | ±0 | ±0% | 9,400 |
| 2022/11/02 | 1,904 | 1,909 | 1,887 | 1,904 | -1 | -0.1% | 25,200 |
| 2022/11/01 | 1,883 | 1,924 | 1,872 | 1,905 | +15 | +0.8% | 20,500 |
| 2022/10/31 | 1,970 | 1,970 | 1,879 | 1,890 | -80 | -4.1% | 48,600 |
| 2022/10/28 | 1,841 | 1,986 | 1,841 | 1,970 | +143 | +7.8% | 80,900 |
| 2022/10/27 | 1,862 | 1,862 | 1,815 | 1,827 | -20 | -1.1% | 28,100 |
| 2022/10/26 | 1,868 | 1,880 | 1,842 | 1,847 | -20 | -1.1% | 11,200 |
| 2022/10/25 | 1,900 | 1,900 | 1,863 | 1,867 | -40 | -2.1% | 10,800 |
| 2022/10/24 | 1,924 | 1,927 | 1,881 | 1,907 | +20 | +1.1% | 17,400 |
| 2022/10/21 | 1,887 | 1,900 | 1,880 | 1,887 | -3 | -0.2% | 9,300 |
| 2022/10/20 | 1,902 | 1,915 | 1,880 | 1,890 | -11 | -0.6% | 16,700 |
| 2022/10/19 | 1,897 | 1,917 | 1,879 | 1,901 | +4 | +0.2% | 21,800 |
| 2022/10/18 | 1,879 | 1,900 | 1,867 | 1,897 | +32 | +1.7% | 21,000 |
| 2022/10/17 | 1,847 | 1,865 | 1,841 | 1,865 | +23 | +1.2% | 14,200 |
| 2022/10/14 | 1,851 | 1,855 | 1,832 | 1,842 | -4 | -0.2% | 6,500 |
| 2022/10/13 | 1,847 | 1,868 | 1,831 | 1,846 | -4 | -0.2% | 20,700 |
| 2022/10/12 | 1,840 | 1,870 | 1,824 | 1,850 | +10 | +0.5% | 11,900 |
601～
650
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
