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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,748 | 1,842 | 1,737 | 1,821 | +51 | +2.9% | 82,700 |
| 2017/08/23 | 1,798 | 1,824 | 1,751 | 1,770 | -38 | -2.1% | 114,600 |
| 2017/08/22 | 1,698 | 1,808 | 1,697 | 1,808 | +101 | +5.9% | 121,900 |
| 2017/08/21 | 1,630 | 1,712 | 1,630 | 1,707 | +102 | +6.4% | 181,500 |
| 2017/08/18 | 1,549 | 1,609 | 1,549 | 1,605 | +34 | +2.2% | 36,600 |
| 2017/08/17 | 1,561 | 1,578 | 1,537 | 1,571 | +10 | +0.6% | 31,500 |
| 2017/08/16 | 1,566 | 1,580 | 1,560 | 1,561 | ±0 | ±0% | 27,300 |
| 2017/08/15 | 1,525 | 1,615 | 1,525 | 1,561 | +50 | +3.3% | 113,800 |
| 2017/08/14 | 1,531 | 1,555 | 1,482 | 1,511 | -21 | -1.4% | 104,600 |
| 2017/08/10 | 1,564 | 1,585 | 1,519 | 1,532 | -48 | -3% | 75,400 |
| 2017/08/09 | 1,534 | 1,581 | 1,521 | 1,580 | +44 | +2.9% | 138,800 |
| 2017/08/08 | 1,490 | 1,536 | 1,489 | 1,536 | +57 | +3.9% | 240,700 |
| 2017/08/07 | 1,483 | 1,489 | 1,461 | 1,479 | -4 | -0.3% | 56,600 |
| 2017/08/04 | 1,469 | 1,491 | 1,462 | 1,483 | +16 | +1.1% | 64,300 |
| 2017/08/03 | 1,455 | 1,467 | 1,435 | 1,467 | +29 | +2% | 22,900 |
| 2017/08/02 | 1,439 | 1,441 | 1,431 | 1,438 | -2 | -0.1% | 11,500 |
| 2017/08/01 | 1,449 | 1,450 | 1,429 | 1,440 | -14 | -1% | 17,800 |
| 2017/07/31 | 1,460 | 1,463 | 1,445 | 1,454 | +3 | +0.2% | 16,200 |
| 2017/07/28 | 1,457 | 1,467 | 1,446 | 1,451 | -16 | -1.1% | 35,600 |
| 2017/07/27 | 1,493 | 1,493 | 1,466 | 1,467 | -17 | -1.1% | 28,800 |
| 2017/07/26 | 1,490 | 1,490 | 1,478 | 1,484 | -7 | -0.5% | 31,400 |
| 2017/07/25 | 1,514 | 1,520 | 1,488 | 1,491 | +27 | +1.8% | 79,900 |
| 2017/07/24 | 1,470 | 1,472 | 1,463 | 1,464 | -7 | -0.5% | 17,100 |
| 2017/07/21 | 1,463 | 1,477 | 1,463 | 1,471 | +9 | +0.6% | 19,700 |
| 2017/07/20 | 1,451 | 1,470 | 1,451 | 1,462 | +11 | +0.8% | 11,200 |
| 2017/07/19 | 1,443 | 1,460 | 1,443 | 1,451 | +2 | +0.1% | 6,200 |
| 2017/07/18 | 1,450 | 1,463 | 1,435 | 1,449 | -11 | -0.8% | 24,900 |
| 2017/07/14 | 1,459 | 1,465 | 1,458 | 1,460 | +1 | +0.1% | 15,200 |
| 2017/07/13 | 1,463 | 1,463 | 1,448 | 1,459 | +2 | +0.1% | 25,800 |
| 2017/07/12 | 1,465 | 1,465 | 1,451 | 1,457 | -9 | -0.6% | 28,000 |
| 2017/07/11 | 1,460 | 1,471 | 1,460 | 1,466 | +2 | +0.1% | 18,600 |
| 2017/07/10 | 1,456 | 1,470 | 1,454 | 1,464 | +10 | +0.7% | 13,900 |
| 2017/07/07 | 1,462 | 1,472 | 1,451 | 1,454 | -14 | -1% | 8,400 |
| 2017/07/06 | 1,475 | 1,476 | 1,452 | 1,468 | -3 | -0.2% | 16,500 |
| 2017/07/05 | 1,467 | 1,477 | 1,467 | 1,471 | -2 | -0.1% | 11,500 |
| 2017/07/04 | 1,467 | 1,477 | 1,466 | 1,473 | +6 | +0.4% | 12,200 |
| 2017/07/03 | 1,450 | 1,475 | 1,450 | 1,467 | +12 | +0.8% | 28,200 |
| 2017/06/30 | 1,450 | 1,461 | 1,446 | 1,455 | -8 | -0.5% | 17,100 |
| 2017/06/29 | 1,460 | 1,468 | 1,460 | 1,463 | -6 | -0.4% | 8,100 |
| 2017/06/28 | 1,476 | 1,476 | 1,461 | 1,469 | -8 | -0.5% | 11,900 |
| 2017/06/27 | 1,479 | 1,480 | 1,472 | 1,477 | +3 | +0.2% | 9,200 |
| 2017/06/26 | 1,467 | 1,474 | 1,461 | 1,474 | +7 | +0.5% | 10,700 |
| 2017/06/23 | 1,476 | 1,487 | 1,464 | 1,467 | -11 | -0.7% | 11,400 |
| 2017/06/22 | 1,479 | 1,480 | 1,472 | 1,478 | +2 | +0.1% | 16,400 |
| 2017/06/21 | 1,475 | 1,476 | 1,466 | 1,476 | +4 | +0.3% | 8,700 |
| 2017/06/20 | 1,466 | 1,474 | 1,460 | 1,472 | +7 | +0.5% | 20,900 |
| 2017/06/19 | 1,466 | 1,468 | 1,457 | 1,465 | +10 | +0.7% | 16,100 |
| 2017/06/16 | 1,452 | 1,460 | 1,452 | 1,455 | -4 | -0.3% | 3,600 |
| 2017/06/15 | 1,460 | 1,460 | 1,451 | 1,459 | +4 | +0.3% | 6,500 |
| 2017/06/14 | 1,463 | 1,463 | 1,455 | 1,455 | -4 | -0.3% | 5,700 |
1901～
1950
件表示中 / 5345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 | 226,100円 | +5.3% | +7.8% | 2.12% | 16.80倍 | 2.15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 | 378,000円 | +31.1% | +25.7% | 0.48% | 27.42倍 | 4.46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 | 274,400円 | +39.2% | +8.7% | 3.02% | 5.95倍 | 1.81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 | 38,700円 | +10.1% | -3.4% | 5.43% | 6.57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 |
| アズーム | 878,000円 | +18.6% | +36.3% | 1.37% | 32.06倍 | 11.96倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
市場注目の銘柄
チャート関連のコラム
