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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,808 | 1,850 | 1,808 | 1,840 | +14 | +0.8% | 20,900 |
| 2022/10/07 | 1,758 | 1,830 | 1,748 | 1,826 | +73 | +4.2% | 27,900 |
| 2022/10/06 | 1,760 | 1,772 | 1,743 | 1,753 | -7 | -0.4% | 15,200 |
| 2022/10/05 | 1,785 | 1,785 | 1,753 | 1,760 | -15 | -0.8% | 13,200 |
| 2022/10/04 | 1,749 | 1,784 | 1,749 | 1,775 | +53 | +3.1% | 18,100 |
| 2022/10/03 | 1,730 | 1,739 | 1,700 | 1,722 | -32 | -1.8% | 18,100 |
| 2022/09/30 | 1,768 | 1,778 | 1,736 | 1,754 | -14 | -0.8% | 11,600 |
| 2022/09/29 | 1,732 | 1,794 | 1,729 | 1,768 | +35 | +2% | 31,900 |
| 2022/09/28 | 1,815 | 1,816 | 1,720 | 1,733 | -90 | -4.9% | 47,200 |
| 2022/09/27 | 1,831 | 1,837 | 1,821 | 1,823 | -8 | -0.4% | 10,400 |
| 2022/09/26 | 1,865 | 1,868 | 1,831 | 1,831 | -60 | -3.2% | 15,300 |
| 2022/09/22 | 1,882 | 1,898 | 1,857 | 1,891 | -8 | -0.4% | 16,900 |
| 2022/09/21 | 1,865 | 1,905 | 1,861 | 1,899 | +9 | +0.5% | 36,000 |
| 2022/09/20 | 1,846 | 1,890 | 1,846 | 1,890 | +67 | +3.7% | 22,100 |
| 2022/09/16 | 1,850 | 1,851 | 1,823 | 1,823 | -28 | -1.5% | 13,600 |
| 2022/09/15 | 1,839 | 1,872 | 1,826 | 1,851 | +28 | +1.5% | 13,300 |
| 2022/09/14 | 1,808 | 1,848 | 1,800 | 1,823 | -6 | -0.3% | 15,700 |
| 2022/09/13 | 1,847 | 1,847 | 1,824 | 1,829 | -18 | -1% | 14,100 |
| 2022/09/12 | 1,821 | 1,847 | 1,819 | 1,847 | +26 | +1.4% | 9,100 |
| 2022/09/09 | 1,783 | 1,827 | 1,770 | 1,821 | +30 | +1.7% | 25,500 |
| 2022/09/08 | 1,798 | 1,818 | 1,774 | 1,791 | -7 | -0.4% | 6,800 |
| 2022/09/07 | 1,797 | 1,814 | 1,783 | 1,798 | +7 | +0.4% | 15,200 |
| 2022/09/06 | 1,760 | 1,791 | 1,752 | 1,791 | +28 | +1.6% | 11,800 |
| 2022/09/05 | 1,750 | 1,780 | 1,712 | 1,763 | -22 | -1.2% | 49,100 |
| 2022/09/02 | 1,831 | 1,848 | 1,775 | 1,785 | -71 | -3.8% | 41,900 |
| 2022/09/01 | 1,877 | 1,895 | 1,856 | 1,856 | -49 | -2.6% | 38,800 |
| 2022/08/31 | 1,830 | 1,918 | 1,820 | 1,905 | +75 | +4.1% | 68,600 |
| 2022/08/30 | 1,773 | 1,830 | 1,773 | 1,830 | +47 | +2.6% | 37,700 |
| 2022/08/29 | 1,740 | 1,783 | 1,735 | 1,783 | +4 | +0.2% | 20,600 |
| 2022/08/26 | 1,773 | 1,826 | 1,765 | 1,779 | +7 | +0.4% | 53,000 |
| 2022/08/25 | 1,756 | 1,778 | 1,756 | 1,772 | +16 | +0.9% | 30,500 |
| 2022/08/24 | 1,769 | 1,781 | 1,743 | 1,756 | -17 | -1% | 41,800 |
| 2022/08/23 | 1,653 | 1,788 | 1,650 | 1,773 | +105 | +6.3% | 76,300 |
| 2022/08/22 | 1,670 | 1,678 | 1,657 | 1,668 | -14 | -0.8% | 7,500 |
| 2022/08/19 | 1,685 | 1,715 | 1,682 | 1,682 | -9 | -0.5% | 22,100 |
| 2022/08/18 | 1,690 | 1,698 | 1,680 | 1,691 | +1 | +0.1% | 6,700 |
| 2022/08/17 | 1,680 | 1,717 | 1,668 | 1,690 | +16 | +1% | 36,200 |
| 2022/08/16 | 1,680 | 1,680 | 1,653 | 1,674 | -6 | -0.4% | 20,400 |
| 2022/08/15 | 1,629 | 1,707 | 1,629 | 1,680 | +49 | +3% | 81,900 |
| 2022/08/12 | 1,579 | 1,635 | 1,566 | 1,631 | +52 | +3.3% | 79,200 |
| 2022/08/10 | 1,539 | 1,590 | 1,528 | 1,579 | +36 | +2.3% | 42,300 |
| 2022/08/09 | 1,548 | 1,557 | 1,542 | 1,543 | -9 | -0.6% | 5,900 |
| 2022/08/08 | 1,529 | 1,553 | 1,526 | 1,552 | +23 | +1.5% | 24,600 |
| 2022/08/05 | 1,555 | 1,555 | 1,522 | 1,529 | -21 | -1.4% | 24,900 |
| 2022/08/04 | 1,557 | 1,614 | 1,545 | 1,550 | -7 | -0.4% | 67,900 |
| 2022/08/03 | 1,569 | 1,570 | 1,553 | 1,557 | -12 | -0.8% | 13,600 |
| 2022/08/02 | 1,586 | 1,586 | 1,557 | 1,569 | -17 | -1.1% | 25,700 |
| 2022/08/01 | 1,585 | 1,587 | 1,575 | 1,586 | -3 | -0.2% | 15,400 |
| 2022/07/29 | 1,586 | 1,597 | 1,557 | 1,589 | +2 | +0.1% | 33,100 |
| 2022/07/28 | 1,530 | 1,596 | 1,495 | 1,587 | +49 | +3.2% | 75,100 |
651～
700
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
