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 |
|---|---|---|---|---|---|---|---|
| 2013/10/07 | 1,190 | 1,190 | 1,130 | 1,140 | -40 | -3.4% | 54,870 |
| 2013/10/04 | 1,190 | 1,190 | 1,180 | 1,180 | -40 | -3.3% | 34,530 |
| 2013/10/03 | 1,190 | 1,220 | 1,190 | 1,220 | +30 | +2.5% | 31,630 |
| 2013/10/02 | 1,240 | 1,250 | 1,190 | 1,190 | -50 | -4% | 53,440 |
| 2013/10/01 | 1,240 | 1,270 | 1,230 | 1,240 | ±0 | ±0% | 93,820 |
| 2013/09/30 | 1,230 | 1,260 | 1,230 | 1,240 | -30 | -2.4% | 59,550 |
| 2013/09/27 | 1,240 | 1,280 | 1,210 | 1,270 | +40 | +3.3% | 110,100 |
| 2013/09/26 | 1,180 | 1,230 | 1,180 | 1,230 | +40 | +3.4% | 56,610 |
| 2013/09/25 | 1,200 | 1,210 | 1,180 | 1,190 | -20 | -1.7% | 32,860 |
| 2013/09/24 | 1,220 | 1,230 | 1,190 | 1,210 | -10 | -0.8% | 50,710 |
| 2013/09/20 | 1,230 | 1,250 | 1,200 | 1,220 | +10 | +0.8% | 95,290 |
| 2013/09/19 | 1,190 | 1,210 | 1,180 | 1,210 | +30 | +2.5% | 38,980 |
| 2013/09/18 | 1,160 | 1,210 | 1,150 | 1,180 | +20 | +1.7% | 115,550 |
| 2013/09/17 | 1,160 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 34,320 |
| 2013/09/13 | 1,170 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 30,420 |
| 2013/09/12 | 1,210 | 1,220 | 1,170 | 1,190 | -30 | -2.5% | 41,340 |
| 2013/09/11 | 1,250 | 1,250 | 1,220 | 1,220 | -10 | -0.8% | 43,980 |
| 2013/09/10 | 1,240 | 1,250 | 1,210 | 1,230 | -10 | -0.8% | 70,500 |
| 2013/09/09 | 1,260 | 1,280 | 1,200 | 1,240 | +100 | +8.8% | 148,760 |
| 2013/09/06 | 1,170 | 1,180 | 1,140 | 1,140 | -50 | -4.2% | 21,770 |
| 2013/09/05 | 1,190 | 1,200 | 1,160 | 1,190 | -10 | -0.8% | 29,190 |
| 2013/09/04 | 1,190 | 1,200 | 1,170 | 1,200 | ±0 | ±0% | 31,400 |
| 2013/09/03 | 1,160 | 1,210 | 1,150 | 1,200 | +50 | +4.3% | 63,270 |
| 2013/09/02 | 1,070 | 1,160 | 1,070 | 1,150 | +70 | +6.5% | 51,530 |
| 2013/08/30 | 1,090 | 1,110 | 1,080 | 1,080 | -20 | -1.8% | 22,710 |
| 2013/08/29 | 1,100 | 1,110 | 1,090 | 1,100 | -10 | -0.9% | 25,920 |
| 2013/08/28 | 1,100 | 1,120 | 1,090 | 1,110 | -30 | -2.6% | 44,990 |
| 2013/08/27 | 1,140 | 1,150 | 1,130 | 1,140 | -20 | -1.7% | 25,460 |
| 2013/08/26 | 1,180 | 1,180 | 1,150 | 1,160 | -10 | -0.9% | 19,080 |
| 2013/08/23 | 1,170 | 1,190 | 1,160 | 1,170 | ±0 | ±0% | 29,480 |
| 2013/08/22 | 1,120 | 1,180 | 1,120 | 1,170 | +30 | +2.6% | 43,780 |
| 2013/08/21 | 1,160 | 1,180 | 1,140 | 1,140 | -30 | -2.6% | 47,670 |
| 2013/08/20 | 1,180 | 1,190 | 1,160 | 1,170 | -30 | -2.5% | 62,820 |
| 2013/08/19 | 1,210 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 21,870 |
| 2013/08/16 | 1,190 | 1,200 | 1,180 | 1,200 | -10 | -0.8% | 20,800 |
| 2013/08/15 | 1,190 | 1,220 | 1,190 | 1,210 | -20 | -1.6% | 60,600 |
| 2013/08/14 | 1,210 | 1,230 | 1,190 | 1,230 | +20 | +1.7% | 35,430 |
| 2013/08/13 | 1,180 | 1,220 | 1,180 | 1,210 | +10 | +0.8% | 45,580 |
| 2013/08/12 | 1,210 | 1,220 | 1,160 | 1,200 | -40 | -3.2% | 70,530 |
| 2013/08/09 | 1,200 | 1,240 | 1,190 | 1,240 | +40 | +3.3% | 55,910 |
| 2013/08/08 | 1,210 | 1,230 | 1,200 | 1,200 | -40 | -3.2% | 46,390 |
| 2013/08/07 | 1,250 | 1,260 | 1,220 | 1,240 | -30 | -2.4% | 50,440 |
| 2013/08/06 | 1,300 | 1,300 | 1,250 | 1,270 | -20 | -1.6% | 69,010 |
| 2013/08/05 | 1,260 | 1,300 | 1,250 | 1,290 | +40 | +3.2% | 119,790 |
| 2013/08/02 | 1,170 | 1,260 | 1,170 | 1,250 | +130 | +11.6% | 169,820 |
| 2013/08/01 | 1,090 | 1,150 | 1,070 | 1,120 | ±0 | ±0% | 69,970 |
| 2013/07/31 | 1,200 | 1,200 | 1,100 | 1,120 | -70 | -5.9% | 103,180 |
| 2013/07/30 | 1,170 | 1,220 | 1,170 | 1,190 | +10 | +0.8% | 73,980 |
| 2013/07/29 | 1,230 | 1,240 | 1,150 | 1,180 | -70 | -5.6% | 114,020 |
| 2013/07/26 | 1,260 | 1,280 | 1,230 | 1,250 | -30 | -2.3% | 192,660 |
2851～
2900
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 | 230,300円 | +5.3% | +7.8% | 2.08% | 17.11倍 | 2.19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 | 378,500円 | +31.1% | +25.7% | 0.48% | 27.46倍 | 4.47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 | 1.81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 | 39,200円 | +10.1% | -3.4% | 5.36% | 6.65倍 | 0.64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 | 844,000円 | +18.6% | +36.3% | 1.42% | 30.82倍 | 11.50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
