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 |
|---|---|---|---|---|---|---|---|
| 2003/11/25 | 1,004.7 | 1,015.6 | 987.5 | 1,000 | +21.9 | +2.2% | 17,920 |
| 2003/11/21 | 953.1 | 984.4 | 943.8 | 978.1 | -4.7 | -0.5% | 19,200 |
| 2003/11/20 | 968.8 | 984.4 | 954.7 | 982.8 | +29.7 | +3.1% | 17,280 |
| 2003/11/19 | 968.8 | 968.8 | 937.5 | 953.1 | -39.1 | -3.9% | 26,240 |
| 2003/11/18 | 1,015.6 | 1,015.6 | 953.1 | 992.2 | -15.6 | -1.5% | 21,760 |
| 2003/11/17 | 1,096.9 | 1,100 | 1,000 | 1,007.8 | -73.5 | -6.8% | 91,520 |
| 2003/11/14 | 1,109.4 | 1,112.5 | 1,081.3 | 1,081.3 | -20.3 | -1.8% | 18,560 |
| 2003/11/13 | 1,125 | 1,156.3 | 1,101.6 | 1,101.6 | -6.2 | -0.6% | 27,520 |
| 2003/11/12 | 1,093.8 | 1,107.8 | 1,065.6 | 1,107.8 | +14 | +1.3% | 31,360 |
| 2003/11/11 | 1,203.1 | 1,203.1 | 1,070.3 | 1,093.8 | -128.1 | -10.5% | 76,800 |
| 2003/11/10 | 1,254.7 | 1,254.7 | 1,203.1 | 1,221.9 | -35.9 | -2.9% | 53,120 |
| 2003/11/07 | 1,254.7 | 1,262.5 | 1,223.4 | 1,257.8 | +25 | +2% | 54,400 |
| 2003/11/06 | 1,231.3 | 1,310.9 | 1,210.9 | 1,232.8 | +14 | +1.1% | 95,360 |
| 2003/11/05 | 1,260.9 | 1,260.9 | 1,203.1 | 1,218.8 | -45.3 | -3.6% | 71,040 |
| 2003/11/04 | 1,321.9 | 1,321.9 | 1,239.1 | 1,264.1 | -57.8 | -4.4% | 203,520 |
| 2003/10/31 | 1,493.8 | 1,500 | 1,321.9 | 1,321.9 | -100 | -7% | 595,200 |
| 2003/10/30 | 1,368.8 | 1,421.9 | 1,359.4 | 1,421.9 | +100 | +7.6% | 189,440 |
| 2003/10/29 | 1,312.5 | 1,343.8 | 1,290.6 | 1,321.9 | +40.6 | +3.2% | 126,080 |
| 2003/10/28 | 1,248.4 | 1,328.1 | 1,203.1 | 1,281.3 | +64.1 | +5.3% | 163,840 |
| 2003/10/27 | 1,156.3 | 1,234.4 | 1,148.4 | 1,217.2 | +76.6 | +6.7% | 59,520 |
| 2003/10/24 | 1,070.3 | 1,153.1 | 1,070.3 | 1,140.6 | +62.5 | +5.8% | 35,840 |
| 2003/10/23 | 1,121.9 | 1,123.4 | 1,031.3 | 1,078.1 | -62.5 | -5.5% | 45,440 |
| 2003/10/22 | 1,187.5 | 1,250 | 1,125 | 1,140.6 | -82.8 | -6.8% | 51,200 |
| 2003/10/21 | 1,309.4 | 1,325 | 1,200 | 1,223.4 | -132.9 | -9.8% | 113,920 |
| 2003/10/20 | 1,367.2 | 1,375 | 1,304.7 | 1,356.3 | -50 | -3.6% | 82,560 |
| 2003/10/17 | 1,421.9 | 1,515.6 | 1,328.1 | 1,406.3 | ±0 | ±0% | 327,040 |
| 2003/10/16 | 1,296.9 | 1,406.3 | 1,250 | 1,406.3 | +156.3 | +12.5% | 712,960 |
| 2003/10/15 | 1,150 | 1,262.5 | 1,148.4 | 1,250 | +93.7 | +8.1% | 309,120 |
| 2003/10/14 | 1,184.4 | 1,203.1 | 1,132.8 | 1,156.3 | +3.2 | +0.3% | 262,400 |
| 2003/10/10 | 1,096.9 | 1,164.1 | 1,093.8 | 1,153.1 | +67.2 | +6.2% | 167,040 |
| 2003/10/09 | 1,101.6 | 1,106.3 | 1,085.9 | 1,085.9 | -31.3 | -2.8% | 64,000 |
| 2003/10/08 | 1,109.4 | 1,125 | 1,082.8 | 1,117.2 | +3.1 | +0.3% | 97,280 |
| 2003/10/07 | 1,140.6 | 1,156.3 | 1,096.9 | 1,114.1 | -1.5 | -0.1% | 193,920 |
| 2003/10/06 | 1,017.2 | 1,140.6 | 1,015.6 | 1,115.6 | +93.7 | +9.2% | 288,000 |
| 2003/10/03 | 992.2 | 1,021.9 | 985.9 | 1,021.9 | +23.5 | +2.4% | 48,000 |
| 2003/10/02 | 1,017.2 | 1,037.5 | 968.8 | 998.4 | -1.6 | -0.2% | 86,400 |
| 2003/10/01 | 995.3 | 1,015.6 | 954.7 | 1,000 | -26.6 | -2.6% | 84,480 |
| 2003/09/30 | 1,020.3 | 1,026.6 | 1,012.5 | 1,026.6 | +6.3 | +0.6% | 40,960 |
| 2003/09/29 | 1,007.8 | 1,031.3 | 1,007.8 | 1,020.3 | +4.7 | +0.5% | 25,600 |
| 2003/09/26 | 1,015.6 | 1,020.3 | 1,003.1 | 1,015.6 | -3.2 | -0.3% | 29,440 |
| 2003/09/25 | 1,015.6 | 1,023.4 | 984.4 | 1,018.8 | -4.6 | -0.4% | 87,040 |
| 2003/09/24 | 1,046.9 | 1,046.9 | 1,018.8 | 1,023.4 | -23.5 | -2.2% | 50,560 |
| 2003/09/22 | 1,028.1 | 1,053.1 | 1,020.3 | 1,046.9 | +23.5 | +2.3% | 94,720 |
| 2003/09/19 | 1,021.9 | 1,031.3 | 1,010.9 | 1,023.4 | -23.5 | -2.2% | 103,680 |
| 2003/09/18 | 1,032.8 | 1,054.7 | 1,015.6 | 1,046.9 | -15.6 | -1.5% | 99,200 |
| 2003/09/17 | 1,060.9 | 1,082.8 | 1,045.3 | 1,062.5 | -29.7 | -2.7% | 129,280 |
| 2003/09/16 | 1,050 | 1,109.4 | 1,031.3 | 1,092.2 | +57.8 | +5.6% | 186,240 |
| 2003/09/12 | 1,015.6 | 1,040.6 | 1,004.7 | 1,034.4 | +4.7 | +0.5% | 211,200 |
| 2003/09/11 | 984.4 | 1,039.1 | 976.6 | 1,029.7 | +46.9 | +4.8% | 205,440 |
| 2003/09/10 | 981.3 | 984.4 | 968.8 | 982.8 | +1.5 | +0.2% | 63,360 |
5151～
5200
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 | 215,200円 | +8.6% | +11.4% | 2.00% | 17.74倍 | 2.12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 | 66,600円 | -5.9% | -43.7% | 1.50% | 38.77倍 | 0.61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． | 269,200円 | +7.6% | +4.3% | 2.27% | 8.02倍 | 1.53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 | 246,600円 | +31.1% | +40.7% | 2.84% | 5.90倍 | 1.92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 | 48,800円 | +3.9% | -0.5% | 2.87% | 9.41倍 | 0.80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
