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 |
|---|---|---|---|---|---|---|---|
| 2004/10/19 | 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 |
| 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 |
5051～
5100
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
