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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 1,180 | 1,220 | 1,180 | 1,190 | +10 | +0.8% | 30,150 |
| 2016/06/06 | 1,160 | 1,190 | 1,160 | 1,180 | ±0 | ±0% | 23,530 |
| 2016/06/03 | 1,170 | 1,190 | 1,170 | 1,180 | +10 | +0.9% | 26,040 |
| 2016/06/02 | 1,190 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 30,920 |
| 2016/06/01 | 1,180 | 1,220 | 1,170 | 1,200 | +10 | +0.8% | 33,450 |
| 2016/05/31 | 1,190 | 1,190 | 1,170 | 1,190 | ±0 | ±0% | 11,930 |
| 2016/05/30 | 1,170 | 1,190 | 1,160 | 1,190 | +10 | +0.8% | 11,760 |
| 2016/05/27 | 1,190 | 1,200 | 1,170 | 1,180 | -10 | -0.8% | 11,880 |
| 2016/05/26 | 1,170 | 1,190 | 1,160 | 1,190 | +20 | +1.7% | 23,210 |
| 2016/05/25 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 15,530 |
| 2016/05/24 | 1,140 | 1,160 | 1,130 | 1,160 | +20 | +1.8% | 33,060 |
| 2016/05/23 | 1,150 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 8,170 |
| 2016/05/20 | 1,150 | 1,170 | 1,140 | 1,150 | +10 | +0.9% | 13,760 |
| 2016/05/19 | 1,160 | 1,170 | 1,140 | 1,140 | -20 | -1.7% | 12,830 |
| 2016/05/18 | 1,140 | 1,170 | 1,130 | 1,160 | +30 | +2.7% | 31,170 |
| 2016/05/17 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 26,600 |
| 2016/05/16 | 1,160 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 15,520 |
| 2016/05/13 | 1,150 | 1,190 | 1,150 | 1,160 | +10 | +0.9% | 35,130 |
| 2016/05/12 | 1,170 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 14,940 |
| 2016/05/11 | 1,180 | 1,180 | 1,160 | 1,180 | +20 | +1.7% | 14,500 |
| 2016/05/10 | 1,150 | 1,190 | 1,150 | 1,160 | +10 | +0.9% | 16,090 |
| 2016/05/09 | 1,160 | 1,180 | 1,150 | 1,150 | -10 | -0.9% | 9,350 |
| 2016/05/06 | 1,150 | 1,180 | 1,150 | 1,160 | +10 | +0.9% | 23,760 |
| 2016/05/02 | 1,120 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 16,220 |
| 2016/04/28 | 1,170 | 1,200 | 1,150 | 1,150 | -40 | -3.4% | 40,690 |
| 2016/04/27 | 1,210 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 30,130 |
| 2016/04/26 | 1,250 | 1,250 | 1,180 | 1,200 | -50 | -4% | 56,860 |
| 2016/04/25 | 1,220 | 1,250 | 1,200 | 1,250 | +40 | +3.3% | 43,320 |
| 2016/04/22 | 1,180 | 1,210 | 1,170 | 1,210 | +40 | +3.4% | 45,330 |
| 2016/04/21 | 1,170 | 1,190 | 1,160 | 1,170 | +10 | +0.9% | 24,400 |
| 2016/04/20 | 1,150 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 13,100 |
| 2016/04/19 | 1,160 | 1,170 | 1,140 | 1,150 | -10 | -0.9% | 21,940 |
| 2016/04/18 | 1,170 | 1,170 | 1,130 | 1,160 | ±0 | ±0% | 25,720 |
| 2016/04/15 | 1,100 | 1,170 | 1,100 | 1,160 | +40 | +3.6% | 42,900 |
| 2016/04/14 | 1,160 | 1,160 | 1,090 | 1,120 | -40 | -3.4% | 205,370 |
| 2016/04/13 | 1,140 | 1,170 | 1,130 | 1,160 | +30 | +2.7% | 23,330 |
| 2016/04/12 | 1,140 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 27,430 |
| 2016/04/11 | 1,130 | 1,140 | 1,110 | 1,140 | +20 | +1.8% | 12,240 |
| 2016/04/08 | 1,160 | 1,160 | 1,110 | 1,120 | -30 | -2.6% | 30,110 |
| 2016/04/07 | 1,180 | 1,180 | 1,140 | 1,150 | +10 | +0.9% | 16,700 |
| 2016/04/06 | 1,120 | 1,160 | 1,110 | 1,140 | +10 | +0.9% | 13,800 |
| 2016/04/05 | 1,150 | 1,160 | 1,110 | 1,130 | -20 | -1.7% | 20,780 |
| 2016/04/04 | 1,200 | 1,200 | 1,150 | 1,150 | -20 | -1.7% | 34,320 |
| 2016/04/01 | 1,200 | 1,200 | 1,150 | 1,170 | -40 | -3.3% | 70,650 |
| 2016/03/31 | 1,200 | 1,230 | 1,190 | 1,210 | +20 | +1.7% | 28,550 |
| 2016/03/30 | 1,190 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 17,260 |
| 2016/03/29 | 1,230 | 1,230 | 1,180 | 1,210 | -20 | -1.6% | 48,170 |
| 2016/03/28 | 1,230 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 13,530 |
| 2016/03/25 | 1,230 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 4,380 |
| 2016/03/24 | 1,230 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 38,180 |
2201～
2250
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
