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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 6,400 | 6,600 | 6,390 | 6,560 | +70 | +1.1% | 35,300 |
| 2007/01/15 | 6,640 | 6,700 | 6,460 | 6,490 | -200 | -3% | 24,400 |
| 2007/01/12 | 6,440 | 6,690 | 6,430 | 6,690 | +250 | +3.9% | 29,350 |
| 2007/01/11 | 6,350 | 6,520 | 6,350 | 6,440 | +100 | +1.6% | 67,080 |
| 2007/01/10 | 6,420 | 6,470 | 6,280 | 6,340 | -230 | -3.5% | 64,510 |
| 2007/01/09 | 6,510 | 6,580 | 6,460 | 6,570 | -90 | -1.4% | 44,320 |
| 2007/01/05 | 6,810 | 6,810 | 6,590 | 6,660 | -100 | -1.5% | 37,040 |
| 2007/01/04 | 6,870 | 6,870 | 6,730 | 6,760 | -110 | -1.6% | 16,520 |
| 2006/12/29 | 6,610 | 7,070 | 6,610 | 6,870 | +300 | +4.6% | 55,230 |
| 2006/12/28 | 6,630 | 6,770 | 6,430 | 6,570 | -110 | -1.6% | 49,280 |
| 2006/12/27 | 6,750 | 6,830 | 6,630 | 6,680 | -80 | -1.2% | 15,000 |
| 2006/12/26 | 6,800 | 6,910 | 6,710 | 6,760 | -130 | -1.9% | 33,550 |
| 2006/12/25 | 6,770 | 6,960 | 6,590 | 6,890 | +20 | +0.3% | 26,510 |
| 2006/12/22 | 6,960 | 7,030 | 6,840 | 6,870 | -190 | -2.7% | 26,370 |
| 2006/12/21 | 6,950 | 7,070 | 6,900 | 7,060 | +120 | +1.7% | 63,400 |
| 2006/12/20 | 6,870 | 6,960 | 6,800 | 6,940 | ±0 | ±0% | 50,550 |
| 2006/12/19 | 6,850 | 7,030 | 6,850 | 6,940 | +70 | +1% | 73,370 |
| 2006/12/18 | 6,780 | 6,880 | 6,770 | 6,870 | +100 | +1.5% | 40,300 |
| 2006/12/15 | 6,680 | 6,800 | 6,590 | 6,770 | +100 | +1.5% | 39,800 |
| 2006/12/14 | 6,420 | 6,720 | 6,420 | 6,670 | +200 | +3.1% | 27,450 |
| 2006/12/13 | 6,650 | 6,690 | 6,390 | 6,470 | -250 | -3.7% | 40,910 |
| 2006/12/12 | 6,770 | 6,940 | 6,670 | 6,720 | -60 | -0.9% | 46,470 |
| 2006/12/11 | 6,620 | 6,790 | 6,610 | 6,780 | +10 | +0.1% | 53,390 |
| 2006/12/08 | 6,760 | 6,780 | 6,640 | 6,770 | +90 | +1.3% | 22,730 |
| 2006/12/07 | 6,800 | 6,800 | 6,620 | 6,680 | -130 | -1.9% | 24,180 |
| 2006/12/06 | 6,750 | 6,810 | 6,700 | 6,810 | +160 | +2.4% | 40,140 |
| 2006/12/05 | 6,680 | 6,760 | 6,600 | 6,650 | +170 | +2.6% | 54,990 |
| 2006/12/04 | 6,380 | 6,480 | 6,370 | 6,480 | ±0 | ±0% | 20,700 |
| 2006/12/01 | 6,500 | 6,640 | 6,410 | 6,480 | -90 | -1.4% | 48,230 |
| 2006/11/30 | 6,270 | 6,570 | 6,240 | 6,570 | +380 | +6.1% | 75,090 |
| 2006/11/29 | 6,190 | 6,280 | 6,150 | 6,190 | ±0 | ±0% | 31,530 |
| 2006/11/28 | 6,000 | 6,210 | 5,980 | 6,190 | +100 | +1.6% | 33,940 |
| 2006/11/27 | 6,190 | 6,290 | 5,930 | 6,090 | ±0 | ±0% | 85,220 |
| 2006/11/24 | 5,690 | 6,090 | 5,640 | 6,090 | +500 | +8.9% | 138,380 |
| 2006/11/22 | 5,440 | 5,790 | 5,180 | 5,590 | ±0 | ±0% | 182,470 |
| 2006/11/21 | 5,740 | 5,820 | 5,410 | 5,590 | -100 | -1.8% | 95,400 |
| 2006/11/20 | 6,140 | 6,140 | 5,680 | 5,690 | -490 | -7.9% | 97,010 |
| 2006/11/17 | 6,320 | 6,320 | 6,150 | 6,180 | -60 | -1% | 39,860 |
| 2006/11/16 | 6,260 | 6,400 | 6,190 | 6,240 | -150 | -2.3% | 50,630 |
| 2006/11/15 | 6,700 | 6,850 | 6,360 | 6,390 | -260 | -3.9% | 65,050 |
| 2006/11/14 | 6,400 | 6,650 | 6,330 | 6,650 | +500 | +8.1% | 79,820 |
| 2006/11/13 | 6,200 | 6,300 | 6,150 | 6,150 | +20 | +0.3% | 44,450 |
| 2006/11/10 | 6,410 | 6,500 | 6,070 | 6,130 | -430 | -6.6% | 102,380 |
| 2006/11/09 | 6,680 | 6,760 | 6,330 | 6,560 | -270 | -4% | 71,230 |
| 2006/11/08 | 7,140 | 7,160 | 6,820 | 6,830 | -410 | -5.7% | 47,320 |
| 2006/11/07 | 7,300 | 7,320 | 7,180 | 7,240 | -10 | -0.1% | 51,200 |
| 2006/11/06 | 7,100 | 7,300 | 7,090 | 7,250 | +160 | +2.3% | 62,880 |
| 2006/11/02 | 6,890 | 7,090 | 6,860 | 7,090 | +240 | +3.5% | 87,320 |
| 2006/11/01 | 6,900 | 6,940 | 6,760 | 6,850 | ±0 | ±0% | 78,330 |
| 2006/10/31 | 6,680 | 6,930 | 6,630 | 6,850 | +220 | +3.3% | 21,970 |
4501～
4550
件表示中 / 5344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 | 222,000円 | +5.3% | +7.8% | 2.16% | 16.50倍 | 2.11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 | 365,500円 | +31.1% | +25.7% | 0.49% | 26.51倍 | 4.31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 | 1.82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 | 38,400円 | +10.1% | -3.4% | 5.47% | 6.52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 |
| 三交ＧＨＤ | 48,500円 | +3.0% | -1.3% | 3.30% | 8.24倍 | 0.77倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
市場注目の銘柄
チャート関連のコラム
