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 |
|---|---|---|---|---|---|---|---|
| 2004/09/15 | 3,537.5 | 3,537.5 | 3,325 | 3,437.5 | -100 | -2.8% | 30,800 |
| 2004/09/14 | 3,650 | 3,687.5 | 3,500 | 3,537.5 | -175 | -4.7% | 24,560 |
| 2004/09/13 | 3,712.5 | 3,712.5 | 3,650 | 3,712.5 | -25 | -0.7% | 18,160 |
| 2004/09/10 | 3,787.5 | 3,812.5 | 3,700 | 3,737.5 | -75 | -2% | 17,040 |
| 2004/09/09 | 3,775 | 3,925 | 3,775 | 3,812.5 | +12.5 | +0.3% | 36,000 |
| 2004/09/08 | 3,750 | 3,812.5 | 3,712.5 | 3,800 | +87.5 | +2.4% | 22,240 |
| 2004/09/07 | 3,800 | 3,800 | 3,700 | 3,712.5 | -87.5 | -2.3% | 7,360 |
| 2004/09/06 | 3,737.5 | 3,812.5 | 3,700 | 3,800 | +25 | +0.7% | 6,800 |
| 2004/09/03 | 3,762.5 | 3,800 | 3,687.5 | 3,775 | +12.5 | +0.3% | 7,600 |
| 2004/09/02 | 3,812.5 | 3,812.5 | 3,725 | 3,762.5 | -50 | -1.3% | 9,840 |
| 2004/09/01 | 3,725 | 3,837.5 | 3,725 | 3,812.5 | +87.5 | +2.3% | 37,040 |
| 2004/08/31 | 3,750 | 3,750 | 3,650 | 3,725 | -75 | -2% | 18,720 |
| 2004/08/30 | 3,837.5 | 3,837.5 | 3,750 | 3,800 | +25 | +0.7% | 11,920 |
| 2004/08/27 | 3,812.5 | 3,875 | 3,725 | 3,775 | +25 | +0.7% | 29,280 |
| 2004/08/26 | 3,750 | 3,787.5 | 3,725 | 3,750 | +25 | +0.7% | 15,200 |
| 2004/08/25 | 3,650 | 3,762.5 | 3,612.5 | 3,725 | ±0 | ±0% | 15,440 |
| 2004/08/24 | 3,762.5 | 3,762.5 | 3,662.5 | 3,725 | -62.5 | -1.7% | 10,800 |
| 2004/08/23 | 3,800 | 3,825 | 3,725 | 3,787.5 | +37.5 | +1% | 26,240 |
| 2004/08/20 | 3,575 | 3,762.5 | 3,537.5 | 3,750 | +125 | +3.4% | 38,800 |
| 2004/08/19 | 3,625 | 3,637.5 | 3,562.5 | 3,625 | -50 | -1.4% | 24,160 |
| 2004/08/18 | 3,712.5 | 3,712.5 | 3,475 | 3,675 | +12.5 | +0.3% | 15,520 |
| 2004/08/17 | 3,737.5 | 3,787.5 | 3,625 | 3,662.5 | -25 | -0.7% | 33,680 |
| 2004/08/16 | 3,700 | 3,750 | 3,612.5 | 3,687.5 | -112.5 | -3% | 27,600 |
| 2004/08/13 | 3,775 | 3,887.5 | 3,737.5 | 3,800 | -87.5 | -2.3% | 29,760 |
| 2004/08/12 | 3,962.5 | 4,000 | 3,750 | 3,887.5 | -12.5 | -0.3% | 16,320 |
| 2004/08/11 | 4,075 | 4,112.5 | 3,762.5 | 3,900 | ±0 | ±0% | 46,160 |
| 2004/08/10 | 3,575 | 3,912.5 | 3,562.5 | 3,900 | +337.5 | +9.5% | 61,440 |
| 2004/08/09 | 3,387.5 | 3,562.5 | 3,387.5 | 3,562.5 | -25 | -0.7% | 12,320 |
| 2004/08/06 | 3,312.5 | 3,600 | 3,275 | 3,587.5 | +112.5 | +3.2% | 18,080 |
| 2004/08/05 | 3,450 | 3,625 | 3,362.5 | 3,475 | +50 | +1.5% | 26,960 |
| 2004/08/04 | 2,987.5 | 3,425 | 2,987.5 | 3,425 | +212.5 | +6.6% | 56,320 |
| 2004/08/03 | 3,362.5 | 3,387.5 | 3,012.5 | 3,212.5 | -225 | -6.5% | 32,640 |
| 2004/08/02 | 3,500 | 3,512.5 | 3,375 | 3,437.5 | -37.5 | -1.1% | 19,120 |
| 2004/07/30 | 3,450 | 3,625 | 3,375 | 3,475 | +125 | +3.7% | 30,560 |
| 2004/07/29 | 3,762.5 | 3,800 | 3,300 | 3,350 | -462.5 | -12.1% | 43,920 |
| 2004/07/28 | 3,625 | 3,812.5 | 3,525 | 3,812.5 | +487.5 | +14.7% | 35,040 |
| 2004/07/27 | 3,725 | 3,750 | 3,200 | 3,325 | -500 | -13.1% | 52,240 |
| 2004/07/26 | 3,900 | 3,900 | 3,725 | 3,825 | -200 | -5% | 43,440 |
| 2004/07/23 | 4,162.5 | 4,175 | 3,937.5 | 4,025 | -200 | -4.7% | 63,120 |
| 2004/07/22 | 4,300 | 4,412.5 | 4,125 | 4,225 | -100 | -2.3% | 110,720 |
| 2004/07/21 | 4,437.5 | 4,437.5 | 4,225 | 4,325 | -112.5 | -2.5% | 31,600 |
| 2004/07/20 | 4,287.5 | 4,437.5 | 4,137.5 | 4,437.5 | +100 | +2.3% | 44,880 |
| 2004/07/16 | 3,887.5 | 4,387.5 | 3,875 | 4,337.5 | +137.5 | +3.3% | 37,040 |
| 2004/07/15 | 4,612.5 | 4,662.5 | 4,125 | 4,200 | -475 | -10.2% | 15,600 |
| 2004/07/14 | 4,875 | 4,875 | 4,675 | 4,675 | -175 | -3.6% | 9,760 |
| 2004/07/13 | 4,750 | 4,850 | 4,662.5 | 4,850 | +112.5 | +2.4% | 25,280 |
| 2004/07/12 | 4,550 | 4,812.5 | 4,500 | 4,737.5 | +200 | +4.4% | 18,240 |
| 2004/07/09 | 4,375 | 4,575 | 4,375 | 4,537.5 | +37.5 | +0.8% | 8,560 |
| 2004/07/08 | 4,562.5 | 4,687.5 | 4,475 | 4,500 | ±0 | ±0% | 15,600 |
| 2004/07/07 | 4,550 | 4,587.5 | 4,437.5 | 4,500 | -87.5 | -1.9% | 17,360 |
4951～
5000
件表示中 / 5223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 | 218,500円 | +8.6% | +11.4% | 1.97% | 18.01倍 | 2.15倍 |
|
柱のストレージ（収納トランクやコンテナ）運用でストック型ビジネス展開。配当性向３０％目安 |
| テーオーシー | 67,500円 | -5.9% | -43.7% | 1.48% | 39.29倍 | 0.62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 |
| Ｊ．Ｓ．Ｂ． | 270,400円 | +7.6% | +4.3% | 2.26% | 8.06倍 | 1.54倍 |
|
学生賃貸マンションを運営管理。借り上げ・管理受託が主、自社物件開発も。高齢者住宅は撤退 |
| ロードスター | 248,900円 | +31.1% | +40.7% | 2.81% | 5.96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 |
| 三交ＧＨＤ | 49,300円 | +3.9% | -0.5% | 2.84% | 9.51倍 | 0.81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
