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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,533 | 1,540 | 1,520 | 1,538 | +5 | +0.3% | 50,700 |
| 2022/07/26 | 1,590 | 1,590 | 1,530 | 1,533 | +6 | +0.4% | 107,300 |
| 2022/07/25 | 1,527 | 1,535 | 1,521 | 1,527 | ±0 | ±0% | 23,500 |
| 2022/07/22 | 1,515 | 1,534 | 1,515 | 1,527 | +7 | +0.5% | 12,500 |
| 2022/07/21 | 1,508 | 1,520 | 1,508 | 1,520 | +6 | +0.4% | 13,300 |
| 2022/07/20 | 1,497 | 1,515 | 1,497 | 1,514 | +7 | +0.5% | 9,400 |
| 2022/07/19 | 1,500 | 1,516 | 1,495 | 1,507 | +11 | +0.7% | 9,900 |
| 2022/07/15 | 1,503 | 1,503 | 1,492 | 1,496 | -5 | -0.3% | 4,300 |
| 2022/07/14 | 1,492 | 1,510 | 1,492 | 1,501 | -6 | -0.4% | 12,100 |
| 2022/07/13 | 1,500 | 1,519 | 1,492 | 1,507 | +1 | +0.1% | 35,000 |
| 2022/07/12 | 1,520 | 1,520 | 1,502 | 1,506 | -14 | -0.9% | 17,500 |
| 2022/07/11 | 1,511 | 1,531 | 1,508 | 1,520 | +9 | +0.6% | 15,600 |
| 2022/07/08 | 1,510 | 1,530 | 1,507 | 1,511 | +5 | +0.3% | 23,700 |
| 2022/07/07 | 1,477 | 1,520 | 1,471 | 1,506 | +18 | +1.2% | 30,300 |
| 2022/07/06 | 1,471 | 1,488 | 1,471 | 1,488 | -1 | -0.1% | 13,800 |
| 2022/07/05 | 1,465 | 1,489 | 1,465 | 1,489 | +24 | +1.6% | 9,300 |
| 2022/07/04 | 1,470 | 1,485 | 1,465 | 1,465 | ±0 | ±0% | 14,600 |
| 2022/07/01 | 1,483 | 1,489 | 1,465 | 1,465 | -18 | -1.2% | 16,000 |
| 2022/06/30 | 1,490 | 1,498 | 1,463 | 1,483 | -7 | -0.5% | 12,800 |
| 2022/06/29 | 1,431 | 1,490 | 1,431 | 1,490 | +47 | +3.3% | 23,300 |
| 2022/06/28 | 1,438 | 1,458 | 1,438 | 1,443 | +11 | +0.8% | 13,700 |
| 2022/06/27 | 1,447 | 1,447 | 1,423 | 1,432 | -5 | -0.3% | 10,500 |
| 2022/06/24 | 1,430 | 1,445 | 1,430 | 1,437 | +6 | +0.4% | 14,700 |
| 2022/06/23 | 1,409 | 1,444 | 1,409 | 1,431 | +17 | +1.2% | 28,800 |
| 2022/06/22 | 1,399 | 1,417 | 1,399 | 1,414 | +21 | +1.5% | 20,600 |
| 2022/06/21 | 1,377 | 1,403 | 1,374 | 1,393 | +15 | +1.1% | 14,100 |
| 2022/06/20 | 1,394 | 1,394 | 1,364 | 1,378 | -6 | -0.4% | 17,700 |
| 2022/06/17 | 1,373 | 1,386 | 1,360 | 1,384 | -22 | -1.6% | 18,000 |
| 2022/06/16 | 1,395 | 1,415 | 1,392 | 1,406 | +34 | +2.5% | 22,600 |
| 2022/06/15 | 1,372 | 1,387 | 1,371 | 1,372 | ±0 | ±0% | 15,800 |
| 2022/06/14 | 1,370 | 1,375 | 1,353 | 1,372 | -10 | -0.7% | 23,500 |
| 2022/06/13 | 1,406 | 1,410 | 1,380 | 1,382 | -54 | -3.8% | 47,800 |
| 2022/06/10 | 1,417 | 1,438 | 1,403 | 1,436 | +19 | +1.3% | 29,500 |
| 2022/06/09 | 1,424 | 1,436 | 1,405 | 1,417 | -7 | -0.5% | 31,600 |
| 2022/06/08 | 1,450 | 1,450 | 1,424 | 1,424 | -28 | -1.9% | 33,200 |
| 2022/06/07 | 1,432 | 1,457 | 1,416 | 1,452 | +25 | +1.8% | 28,300 |
| 2022/06/06 | 1,416 | 1,435 | 1,408 | 1,427 | -2 | -0.1% | 20,500 |
| 2022/06/03 | 1,417 | 1,439 | 1,405 | 1,429 | +12 | +0.8% | 27,100 |
| 2022/06/02 | 1,418 | 1,419 | 1,404 | 1,417 | +1 | +0.1% | 7,900 |
| 2022/06/01 | 1,403 | 1,418 | 1,398 | 1,416 | +16 | +1.1% | 20,400 |
| 2022/05/31 | 1,416 | 1,420 | 1,396 | 1,400 | -16 | -1.1% | 14,300 |
| 2022/05/30 | 1,395 | 1,418 | 1,388 | 1,416 | +31 | +2.2% | 22,200 |
| 2022/05/27 | 1,388 | 1,396 | 1,371 | 1,385 | -3 | -0.2% | 35,600 |
| 2022/05/26 | 1,376 | 1,388 | 1,376 | 1,388 | +10 | +0.7% | 8,600 |
| 2022/05/25 | 1,379 | 1,379 | 1,361 | 1,378 | -11 | -0.8% | 18,300 |
| 2022/05/24 | 1,388 | 1,389 | 1,373 | 1,389 | -9 | -0.6% | 26,800 |
| 2022/05/23 | 1,388 | 1,398 | 1,381 | 1,398 | +9 | +0.6% | 13,600 |
| 2022/05/20 | 1,430 | 1,430 | 1,385 | 1,389 | -42 | -2.9% | 32,600 |
| 2022/05/19 | 1,370 | 1,460 | 1,356 | 1,431 | +61 | +4.5% | 61,900 |
| 2022/05/18 | 1,372 | 1,373 | 1,353 | 1,370 | +5 | +0.4% | 13,800 |
701～
750
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
