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 |
|---|---|---|---|---|---|---|---|
| 2016/08/18 | 1,200 | 1,225 | 1,190 | 1,197 | -6 | -0.5% | 26,700 |
| 2016/08/17 | 1,185 | 1,203 | 1,184 | 1,203 | +5 | +0.4% | 20,000 |
| 2016/08/16 | 1,192 | 1,200 | 1,188 | 1,198 | ±0 | ±0% | 19,000 |
| 2016/08/15 | 1,188 | 1,199 | 1,188 | 1,198 | +19 | +1.6% | 2,400 |
| 2016/08/12 | 1,175 | 1,191 | 1,168 | 1,179 | +3 | +0.3% | 12,800 |
| 2016/08/10 | 1,183 | 1,186 | 1,157 | 1,176 | +5 | +0.4% | 6,600 |
| 2016/08/09 | 1,194 | 1,194 | 1,170 | 1,171 | -23 | -1.9% | 7,700 |
| 2016/08/08 | 1,130 | 1,214 | 1,129 | 1,194 | +64 | +5.7% | 39,700 |
| 2016/08/05 | 1,141 | 1,142 | 1,128 | 1,130 | -11 | -1% | 5,100 |
| 2016/08/04 | 1,146 | 1,146 | 1,121 | 1,141 | +24 | +2.1% | 11,900 |
| 2016/08/03 | 1,170 | 1,170 | 1,112 | 1,117 | -54 | -4.6% | 74,700 |
| 2016/08/02 | 1,181 | 1,200 | 1,170 | 1,171 | -15 | -1.3% | 37,700 |
| 2016/08/01 | 1,215 | 1,215 | 1,162 | 1,186 | -29 | -2.4% | 37,100 |
| 2016/07/29 | 1,199 | 1,223 | 1,187 | 1,215 | +28 | +2.4% | 15,500 |
| 2016/07/28 | 1,195 | 1,199 | 1,186 | 1,187 | -2 | -0.2% | 10,000 |
| 2016/07/27 | 1,191 | 1,210 | 1,184 | 1,189 | -2 | -0.2% | 13,400 |
| 2016/07/26 | 1,210 | 1,217 | 1,188 | 1,191 | -29 | -2.4% | 12,000 |
| 2016/07/25 | 1,248 | 1,248 | 1,213 | 1,220 | -1 | -0.1% | 6,000 |
| 2016/07/22 | 1,218 | 1,230 | 1,210 | 1,221 | -4 | -0.3% | 11,900 |
| 2016/07/21 | 1,222 | 1,238 | 1,215 | 1,225 | +8 | +0.7% | 14,300 |
| 2016/07/20 | 1,217 | 1,217 | 1,186 | 1,217 | +3 | +0.2% | 9,300 |
| 2016/07/19 | 1,198 | 1,226 | 1,198 | 1,214 | +25 | +2.1% | 15,300 |
| 2016/07/15 | 1,185 | 1,202 | 1,172 | 1,189 | +4 | +0.3% | 17,800 |
| 2016/07/14 | 1,220 | 1,228 | 1,183 | 1,185 | -45 | -3.7% | 32,000 |
| 2016/07/13 | 1,254 | 1,260 | 1,229 | 1,230 | -26 | -2.1% | 17,600 |
| 2016/07/12 | 1,235 | 1,269 | 1,235 | 1,256 | +25 | +2% | 7,600 |
| 2016/07/11 | 1,230 | 1,235 | 1,222 | 1,231 | +9 | +0.7% | 6,500 |
| 2016/07/08 | 1,252 | 1,260 | 1,221 | 1,222 | -13 | -1.1% | 9,300 |
| 2016/07/07 | 1,245 | 1,269 | 1,235 | 1,235 | -15 | -1.2% | 11,500 |
| 2016/07/06 | 1,244 | 1,272 | 1,231 | 1,250 | -13 | -1% | 8,200 |
| 2016/07/05 | 1,271 | 1,282 | 1,241 | 1,263 | +1 | +0.1% | 11,600 |
| 2016/07/04 | 1,304 | 1,304 | 1,250 | 1,262 | -42 | -3.2% | 18,800 |
| 2016/07/01 | 1,313 | 1,360 | 1,290 | 1,304 | -5 | -0.4% | 27,700 |
| 2016/06/30 | 1,288 | 1,316 | 1,285 | 1,309 | +21 | +1.6% | 36,400 |
| 2016/06/29 | 1,276 | 1,290 | 1,245 | 1,288 | +26 | +2.1% | 17,100 |
| 2016/06/28 | 1,291 | 1,320 | 1,220 | 1,262 | -18 | -1.4% | 47,500 |
| 2016/06/27 | 1,200 | 1,320 | 1,200 | 1,280 | +50 | +4.1% | 68,330 |
| 2016/06/24 | 1,330 | 1,350 | 1,210 | 1,230 | -140 | -10.2% | 54,170 |
| 2016/06/23 | 1,390 | 1,390 | 1,340 | 1,370 | -20 | -1.4% | 32,220 |
| 2016/06/22 | 1,350 | 1,390 | 1,290 | 1,390 | ±0 | ±0% | 48,690 |
| 2016/06/21 | 1,280 | 1,450 | 1,270 | 1,390 | +130 | +10.3% | 104,450 |
| 2016/06/20 | 1,230 | 1,290 | 1,210 | 1,260 | +40 | +3.3% | 71,620 |
| 2016/06/17 | 1,190 | 1,230 | 1,190 | 1,220 | +30 | +2.5% | 46,430 |
| 2016/06/16 | 1,210 | 1,230 | 1,180 | 1,190 | -20 | -1.7% | 55,840 |
| 2016/06/15 | 1,220 | 1,230 | 1,190 | 1,210 | -10 | -0.8% | 31,660 |
| 2016/06/14 | 1,220 | 1,240 | 1,210 | 1,220 | ±0 | ±0% | 47,020 |
| 2016/06/13 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 45,240 |
| 2016/06/10 | 1,240 | 1,250 | 1,220 | 1,220 | -20 | -1.6% | 35,930 |
| 2016/06/09 | 1,230 | 1,260 | 1,210 | 1,240 | +20 | +1.6% | 45,620 |
| 2016/06/08 | 1,200 | 1,240 | 1,190 | 1,220 | +30 | +2.5% | 77,340 |
2151～
2200
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
