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 |
|---|---|---|---|---|---|---|---|
| 2015/10/08 | 1,610 | 1,640 | 1,570 | 1,590 | -10 | -0.6% | 163,410 |
| 2015/10/07 | 1,590 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 70,600 |
| 2015/10/06 | 1,590 | 1,610 | 1,560 | 1,600 | +10 | +0.6% | 102,680 |
| 2015/10/05 | 1,600 | 1,650 | 1,590 | 1,590 | ±0 | ±0% | 148,830 |
| 2015/10/02 | 1,560 | 1,620 | 1,540 | 1,590 | +20 | +1.3% | 86,010 |
| 2015/10/01 | 1,550 | 1,640 | 1,530 | 1,570 | +40 | +2.6% | 190,730 |
| 2015/09/30 | 1,490 | 1,560 | 1,490 | 1,530 | +70 | +4.8% | 161,780 |
| 2015/09/29 | 1,470 | 1,510 | 1,460 | 1,460 | -40 | -2.7% | 57,330 |
| 2015/09/28 | 1,470 | 1,500 | 1,460 | 1,500 | +40 | +2.7% | 54,900 |
| 2015/09/25 | 1,450 | 1,460 | 1,420 | 1,460 | +10 | +0.7% | 32,310 |
| 2015/09/24 | 1,430 | 1,450 | 1,420 | 1,450 | -10 | -0.7% | 50,830 |
| 2015/09/18 | 1,480 | 1,480 | 1,430 | 1,460 | -20 | -1.4% | 53,460 |
| 2015/09/17 | 1,450 | 1,480 | 1,440 | 1,480 | +50 | +3.5% | 27,560 |
| 2015/09/16 | 1,490 | 1,490 | 1,430 | 1,430 | -40 | -2.7% | 65,270 |
| 2015/09/15 | 1,500 | 1,510 | 1,470 | 1,470 | -30 | -2% | 61,110 |
| 2015/09/14 | 1,500 | 1,540 | 1,470 | 1,500 | ±0 | ±0% | 59,560 |
| 2015/09/11 | 1,440 | 1,510 | 1,440 | 1,500 | +60 | +4.2% | 67,930 |
| 2015/09/10 | 1,390 | 1,440 | 1,380 | 1,440 | +20 | +1.4% | 35,070 |
| 2015/09/09 | 1,410 | 1,430 | 1,390 | 1,420 | +50 | +3.6% | 48,200 |
| 2015/09/08 | 1,360 | 1,420 | 1,350 | 1,370 | +10 | +0.7% | 57,190 |
| 2015/09/07 | 1,390 | 1,420 | 1,360 | 1,360 | -70 | -4.9% | 91,110 |
| 2015/09/04 | 1,460 | 1,470 | 1,410 | 1,430 | -30 | -2.1% | 90,300 |
| 2015/09/03 | 1,470 | 1,500 | 1,450 | 1,460 | +10 | +0.7% | 51,740 |
| 2015/09/02 | 1,410 | 1,480 | 1,410 | 1,450 | ±0 | ±0% | 101,510 |
| 2015/09/01 | 1,480 | 1,500 | 1,440 | 1,450 | -30 | -2% | 121,000 |
| 2015/08/31 | 1,450 | 1,490 | 1,440 | 1,480 | +30 | +2.1% | 65,480 |
| 2015/08/28 | 1,400 | 1,470 | 1,400 | 1,450 | +60 | +4.3% | 120,510 |
| 2015/08/27 | 1,410 | 1,440 | 1,380 | 1,390 | -10 | -0.7% | 124,510 |
| 2015/08/26 | 1,400 | 1,420 | 1,370 | 1,400 | +60 | +4.5% | 92,770 |
| 2015/08/25 | 1,330 | 1,480 | 1,280 | 1,340 | -50 | -3.6% | 280,450 |
| 2015/08/24 | 1,490 | 1,500 | 1,370 | 1,390 | -170 | -10.9% | 322,630 |
| 2015/08/21 | 1,530 | 1,590 | 1,470 | 1,560 | -10 | -0.6% | 248,850 |
| 2015/08/20 | 1,500 | 1,620 | 1,500 | 1,570 | +40 | +2.6% | 244,340 |
| 2015/08/19 | 1,650 | 1,670 | 1,520 | 1,530 | -100 | -6.1% | 345,080 |
| 2015/08/18 | 1,560 | 1,650 | 1,550 | 1,630 | +60 | +3.8% | 348,920 |
| 2015/08/17 | 1,500 | 1,580 | 1,490 | 1,570 | +80 | +5.4% | 304,620 |
| 2015/08/14 | 1,490 | 1,520 | 1,460 | 1,490 | ±0 | ±0% | 88,350 |
| 2015/08/13 | 1,470 | 1,490 | 1,450 | 1,490 | +20 | +1.4% | 44,800 |
| 2015/08/12 | 1,490 | 1,490 | 1,440 | 1,470 | -20 | -1.3% | 94,960 |
| 2015/08/11 | 1,500 | 1,510 | 1,480 | 1,490 | -10 | -0.7% | 62,040 |
| 2015/08/10 | 1,450 | 1,510 | 1,450 | 1,500 | +40 | +2.7% | 82,130 |
| 2015/08/07 | 1,490 | 1,500 | 1,450 | 1,460 | -30 | -2% | 67,590 |
| 2015/08/06 | 1,520 | 1,520 | 1,480 | 1,490 | -20 | -1.3% | 72,610 |
| 2015/08/05 | 1,500 | 1,540 | 1,480 | 1,510 | +10 | +0.7% | 157,570 |
| 2015/08/04 | 1,430 | 1,500 | 1,430 | 1,500 | +80 | +5.6% | 183,550 |
| 2015/08/03 | 1,410 | 1,440 | 1,400 | 1,420 | ±0 | ±0% | 106,440 |
| 2015/07/31 | 1,470 | 1,480 | 1,410 | 1,420 | -70 | -4.7% | 261,850 |
| 2015/07/30 | 1,500 | 1,520 | 1,470 | 1,490 | -20 | -1.3% | 195,330 |
| 2015/07/29 | 1,530 | 1,540 | 1,470 | 1,510 | -70 | -4.4% | 399,400 |
| 2015/07/28 | 1,460 | 1,580 | 1,440 | 1,580 | +70 | +4.6% | 415,860 |
2401～
2450
件表示中 / 5385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 | 258,400円 | +5.3% | +7.8% | 1.86% | 19.20倍 | 2.33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％目標 |
| エスリード | 488,000円 | +16.1% | +16.4% | 4.30% | 7.04倍 | 1.02倍 |
|
マンション企画開発、販売が柱。近畿圏での供給戸数トップ級。森トラストの連結子会社 |
| テーオーシー | 73,800円 | +14.1% | +30.3% | 1.36% | 36.18倍 | 0.65倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| ロードスター | 294,100円 | +39.2% | +8.7% | 2.82% | 6.38倍 | 1.94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 |
| アズーム | 987,000円 | +26.7% | +36.3% | 2.15% | 33.93倍 | 13.84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
