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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 4,225 | 4,337.5 | 4,162.5 | 4,312.5 | +150 | +3.6% | 45,280 |
| 2005/01/28 | 4,025 | 4,162.5 | 3,975 | 4,162.5 | +125 | +3.1% | 22,080 |
| 2005/01/27 | 4,037.5 | 4,062.5 | 3,937.5 | 4,037.5 | -25 | -0.6% | 16,000 |
| 2005/01/26 | 4,112.5 | 4,162.5 | 4,062.5 | 4,062.5 | -62.5 | -1.5% | 20,720 |
| 2005/01/25 | 4,187.5 | 4,225 | 4,075 | 4,125 | -62.5 | -1.5% | 25,200 |
| 2005/01/24 | 4,300 | 4,300 | 4,187.5 | 4,187.5 | -87.5 | -2% | 30,720 |
| 2005/01/21 | 4,150 | 4,300 | 4,137.5 | 4,275 | +62.5 | +1.5% | 41,680 |
| 2005/01/20 | 4,262.5 | 4,275 | 4,137.5 | 4,212.5 | -50 | -1.2% | 34,640 |
| 2005/01/19 | 4,312.5 | 4,375 | 4,225 | 4,262.5 | +75 | +1.8% | 79,920 |
| 2005/01/18 | 4,100 | 4,225 | 4,062.5 | 4,187.5 | +112.5 | +2.8% | 81,920 |
| 2005/01/17 | 4,037.5 | 4,150 | 3,962.5 | 4,075 | +87.5 | +2.2% | 82,480 |
| 2005/01/14 | 3,712.5 | 4,062.5 | 3,712.5 | 3,987.5 | +212.5 | +5.6% | 49,680 |
| 2005/01/13 | 3,850 | 3,862.5 | 3,762.5 | 3,775 | -137.5 | -3.5% | 23,040 |
| 2005/01/12 | 4,000 | 4,000 | 3,887.5 | 3,912.5 | -87.5 | -2.2% | 33,520 |
| 2005/01/11 | 4,050 | 4,050 | 3,937.5 | 4,000 | -12.5 | -0.3% | 42,320 |
| 2005/01/07 | 3,925 | 4,062.5 | 3,875 | 4,012.5 | +137.5 | +3.5% | 145,200 |
| 2005/01/06 | 3,675 | 3,875 | 3,650 | 3,875 | +187.5 | +5.1% | 104,080 |
| 2005/01/05 | 3,737.5 | 3,762.5 | 3,675 | 3,687.5 | ±0 | ±0% | 53,600 |
| 2005/01/04 | 3,637.5 | 3,687.5 | 3,625 | 3,687.5 | -25 | -0.7% | 60,880 |
| 2004/12/30 | 3,600 | 3,737.5 | 3,600 | 3,712.5 | +150 | +4.2% | 55,760 |
| 2004/12/29 | 3,487.5 | 3,587.5 | 3,462.5 | 3,562.5 | +75 | +2.2% | 72,240 |
| 2004/12/28 | 3,337.5 | 3,487.5 | 3,337.5 | 3,487.5 | +150 | +4.5% | 57,360 |
| 2004/12/27 | 3,350 | 3,400 | 3,312.5 | 3,337.5 | +25 | +0.8% | 26,560 |
| 2004/12/24 | 3,325 | 3,362.5 | 3,250 | 3,312.5 | +12.5 | +0.4% | 21,280 |
| 2004/12/22 | 3,287.5 | 3,325 | 3,262.5 | 3,300 | -25 | -0.8% | 19,920 |
| 2004/12/21 | 3,375 | 3,375 | 3,312.5 | 3,325 | -50 | -1.5% | 37,760 |
| 2004/12/20 | 3,337.5 | 3,412.5 | 3,337.5 | 3,375 | +37.5 | +1.1% | 40,000 |
| 2004/12/17 | 3,175 | 3,337.5 | 3,150 | 3,337.5 | +212.5 | +6.8% | 67,440 |
| 2004/12/16 | 3,162.5 | 3,187.5 | 3,100 | 3,125 | -62.5 | -2% | 11,200 |
| 2004/12/15 | 3,100 | 3,187.5 | 3,100 | 3,187.5 | +62.5 | +2% | 7,840 |
| 2004/12/14 | 3,050 | 3,125 | 3,037.5 | 3,125 | +25 | +0.8% | 12,560 |
| 2004/12/13 | 3,225 | 3,225 | 3,100 | 3,100 | -150 | -4.6% | 21,840 |
| 2004/12/10 | 3,287.5 | 3,287.5 | 3,237.5 | 3,250 | ±0 | ±0% | 10,400 |
| 2004/12/09 | 3,287.5 | 3,287.5 | 3,250 | 3,250 | -25 | -0.8% | 8,800 |
| 2004/12/08 | 3,300 | 3,312.5 | 3,262.5 | 3,275 | -25 | -0.8% | 14,480 |
| 2004/12/07 | 3,325 | 3,337.5 | 3,275 | 3,300 | +25 | +0.8% | 17,360 |
| 2004/12/06 | 3,312.5 | 3,350 | 3,275 | 3,275 | -25 | -0.8% | 32,640 |
| 2004/12/03 | 3,312.5 | 3,312.5 | 3,275 | 3,300 | +37.5 | +1.1% | 22,320 |
| 2004/12/02 | 3,300 | 3,312.5 | 3,237.5 | 3,262.5 | -12.5 | -0.4% | 26,480 |
| 2004/12/01 | 3,262.5 | 3,300 | 3,225 | 3,275 | +12.5 | +0.4% | 26,240 |
| 2004/11/30 | 3,325 | 3,325 | 3,250 | 3,262.5 | -87.5 | -2.6% | 13,840 |
| 2004/11/29 | 3,325 | 3,350 | 3,275 | 3,350 | -25 | -0.7% | 23,840 |
| 2004/11/26 | 3,262.5 | 3,437.5 | 3,250 | 3,375 | +75 | +2.3% | 50,960 |
| 2004/11/25 | 3,250 | 3,312.5 | 3,212.5 | 3,300 | +12.5 | +0.4% | 116,960 |
| 2004/11/24 | 3,400 | 3,425 | 3,262.5 | 3,287.5 | -212.5 | -6.1% | 49,280 |
| 2004/11/22 | 3,512.5 | 3,550 | 3,350 | 3,500 | -162.5 | -4.4% | 29,200 |
| 2004/11/19 | 3,600 | 3,675 | 3,525 | 3,662.5 | -162.5 | -4.2% | 46,480 |
| 2004/11/18 | 3,725 | 3,900 | 3,687.5 | 3,825 | +112.5 | +3% | 131,680 |
| 2004/11/17 | 3,375 | 3,775 | 3,375 | 3,712.5 | +375 | +11.2% | 106,320 |
| 2004/11/16 | 3,325 | 3,387.5 | 3,300 | 3,337.5 | ±0 | ±0% | 50,480 |
4951～
5000
件表示中 / 5312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 | 208,700円 | +5.3% | +7.8% | 2.30% | 15.50倍 | 1.98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 | 341,000円 | +11.5% | +40.9% | 0.44% | 29.68倍 | 4.37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 |
| 三交ＧＨＤ | 49,800円 | +3.9% | -0.5% | 2.81% | 9.60倍 | 0.82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 |
| ムゲンエステト | 210,200円 | +29.8% | +12.4% | 5.33% | 7.52倍 | 1.53倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| シーアールイー | 169,300円 | +13.1% | +16.3% | 0.00% | 9.95倍 | 1.20倍 |
|
物流施設の開発・管理が柱。上場ＲＥＩＴや私募ファンド運用。首都圏軸に展開。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
