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 |
|---|---|---|---|---|---|---|---|
| 2004/11/15 | 3,375 | 3,450 | 3,250 | 3,337.5 | -137.5 | -4% | 48,480 |
| 2004/11/12 | 3,062.5 | 3,475 | 3,000 | 3,475 | +500 | +16.8% | 54,720 |
| 2004/11/11 | 2,862.5 | 3,062.5 | 2,837.5 | 2,975 | +200 | +7.2% | 74,640 |
| 2004/11/10 | 2,587.5 | 2,787.5 | 2,562.5 | 2,775 | +175 | +6.7% | 26,240 |
| 2004/11/09 | 2,625 | 2,625 | 2,512.5 | 2,600 | -25 | -1% | 41,680 |
| 2004/11/08 | 2,700 | 2,775 | 2,625 | 2,625 | -475 | -15.3% | 80,000 |
| 2004/11/05 | 3,125 | 3,187.5 | 3,025 | 3,100 | -75 | -2.4% | 16,960 |
| 2004/11/04 | 3,075 | 3,175 | 3,075 | 3,175 | +137.5 | +4.5% | 14,800 |
| 2004/11/02 | 2,962.5 | 3,062.5 | 2,962.5 | 3,037.5 | -25 | -0.8% | 4,960 |
| 2004/11/01 | 3,062.5 | 3,062.5 | 2,887.5 | 3,062.5 | -25 | -0.8% | 17,360 |
| 2004/10/29 | 3,125 | 3,125 | 2,962.5 | 3,087.5 | +25 | +0.8% | 17,440 |
| 2004/10/28 | 3,150 | 3,162.5 | 3,037.5 | 3,062.5 | -100 | -3.2% | 15,600 |
| 2004/10/27 | 3,200 | 3,250 | 3,137.5 | 3,162.5 | -37.5 | -1.2% | 13,680 |
| 2004/10/26 | 3,150 | 3,250 | 3,150 | 3,200 | -75 | -2.3% | 12,000 |
| 2004/10/25 | 3,362.5 | 3,362.5 | 3,200 | 3,275 | -87.5 | -2.6% | 7,760 |
| 2004/10/22 | 3,250 | 3,375 | 3,250 | 3,362.5 | +87.5 | +2.7% | 16,400 |
| 2004/10/21 | 3,375 | 3,375 | 3,262.5 | 3,275 | -125 | -3.7% | 8,560 |
| 2004/10/20 | 3,375 | 3,400 | 3,325 | 3,400 | -25 | -0.7% | 8,000 |
| 2004/10/19 | 3,525 | 3,525 | 3,387.5 | 3,425 | -100 | -2.8% | 18,640 |
| 2004/10/18 | 3,375 | 3,537.5 | 3,325 | 3,525 | +250 | +7.6% | 44,800 |
| 2004/10/15 | 3,250 | 3,275 | 3,187.5 | 3,275 | -62.5 | -1.9% | 24,720 |
| 2004/10/14 | 3,412.5 | 3,412.5 | 3,312.5 | 3,337.5 | -25 | -0.7% | 20,080 |
| 2004/10/13 | 3,362.5 | 3,412.5 | 3,312.5 | 3,362.5 | +62.5 | +1.9% | 17,040 |
| 2004/10/12 | 3,362.5 | 3,362.5 | 3,250 | 3,300 | +25 | +0.8% | 21,680 |
| 2004/10/08 | 3,262.5 | 3,275 | 3,237.5 | 3,275 | -37.5 | -1.1% | 7,600 |
| 2004/10/07 | 3,300 | 3,312.5 | 3,275 | 3,312.5 | +37.5 | +1.1% | 17,760 |
| 2004/10/06 | 3,162.5 | 3,287.5 | 3,150 | 3,275 | -37.5 | -1.1% | 42,400 |
| 2004/10/05 | 3,512.5 | 3,512.5 | 3,262.5 | 3,312.5 | -200 | -5.7% | 15,920 |
| 2004/10/04 | 3,575 | 3,575 | 3,500 | 3,512.5 | +75 | +2.2% | 15,120 |
| 2004/10/01 | 3,387.5 | 3,512.5 | 3,387.5 | 3,437.5 | +100 | +3% | 44,560 |
| 2004/09/30 | 3,087.5 | 3,375 | 3,075 | 3,337.5 | +275 | +9% | 32,800 |
| 2004/09/29 | 3,100 | 3,112.5 | 3,012.5 | 3,062.5 | +50 | +1.7% | 19,520 |
| 2004/09/28 | 2,875 | 3,050 | 2,825 | 3,012.5 | +12.5 | +0.4% | 43,600 |
| 2004/09/27 | 3,137.5 | 3,137.5 | 2,962.5 | 3,000 | -137.5 | -4.4% | 30,240 |
| 2004/09/24 | 3,187.5 | 3,187.5 | 3,125 | 3,137.5 | -50 | -1.6% | 18,160 |
| 2004/09/22 | 3,300 | 3,350 | 3,175 | 3,187.5 | -87.5 | -2.7% | 22,000 |
| 2004/09/21 | 3,450 | 3,462.5 | 3,275 | 3,275 | -150 | -4.4% | 23,040 |
| 2004/09/17 | 3,412.5 | 3,425 | 3,375 | 3,425 | +37.5 | +1.1% | 16,320 |
| 2004/09/16 | 3,362.5 | 3,450 | 3,325 | 3,387.5 | -50 | -1.5% | 17,440 |
| 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 |
5001～
5050
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 | 206,300円 | +5.3% | +7.8% | 2.33% | 15.32倍 | 1.96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 | 334,000円 | +11.5% | +40.9% | 0.45% | 29.07倍 | 4.28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 | 50,100円 | +3.9% | -0.5% | 2.79% | 9.66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 | 215,000円 | +29.8% | +12.4% | 5.21% | 7.69倍 | 1.56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 | 169,400円 | +13.1% | +16.3% | 0.00% | 9.96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
