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 |
|---|---|---|---|---|---|---|---|
| 2004/01/26 | 1,415.6 | 1,428.1 | 1,406.3 | 1,415.6 | -21.9 | -1.5% | 15,680 |
| 2004/01/23 | 1,406.3 | 1,437.5 | 1,406.3 | 1,437.5 | +31.2 | +2.2% | 18,880 |
| 2004/01/22 | 1,409.4 | 1,421.9 | 1,400 | 1,406.3 | ±0 | ±0% | 22,080 |
| 2004/01/21 | 1,403.1 | 1,421.9 | 1,384.4 | 1,406.3 | +3.2 | +0.2% | 31,360 |
| 2004/01/20 | 1,425 | 1,425 | 1,390.6 | 1,403.1 | -31.3 | -2.2% | 20,480 |
| 2004/01/19 | 1,406.3 | 1,434.4 | 1,403.1 | 1,434.4 | +43.8 | +3.1% | 20,800 |
| 2004/01/16 | 1,415.6 | 1,421.9 | 1,362.5 | 1,390.6 | -56.3 | -3.9% | 20,480 |
| 2004/01/15 | 1,468.8 | 1,468.8 | 1,418.8 | 1,446.9 | -18.7 | -1.3% | 36,480 |
| 2004/01/14 | 1,468.8 | 1,475 | 1,412.5 | 1,465.6 | -18.8 | -1.3% | 72,640 |
| 2004/01/13 | 1,481.3 | 1,484.4 | 1,440.6 | 1,484.4 | +15.6 | +1.1% | 51,520 |
| 2004/01/09 | 1,434.4 | 1,484.4 | 1,406.3 | 1,468.8 | +56.3 | +4% | 68,160 |
| 2004/01/08 | 1,375 | 1,440.6 | 1,371.9 | 1,412.5 | +75 | +5.6% | 86,400 |
| 2004/01/07 | 1,328.1 | 1,375 | 1,325 | 1,337.5 | +25 | +1.9% | 53,440 |
| 2004/01/06 | 1,325 | 1,325 | 1,300 | 1,312.5 | ±0 | ±0% | 20,800 |
| 2004/01/05 | 1,328.1 | 1,328.1 | 1,281.3 | 1,312.5 | ±0 | ±0% | 6,400 |
| 2003/12/30 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | ±0 | ±0% | 7,360 |
| 2003/12/29 | 1,312.5 | 1,328.1 | 1,312.5 | 1,312.5 | ±0 | ±0% | 16,000 |
| 2003/12/26 | 1,228.1 | 1,312.5 | 1,203.1 | 1,312.5 | +100 | +8.2% | 49,920 |
| 2003/12/25 | 1,134.4 | 1,265.6 | 1,128.1 | 1,212.5 | +87.5 | +7.8% | 43,200 |
| 2003/12/24 | 1,120.3 | 1,132.8 | 1,110.9 | 1,125 | ±0 | ±0% | 129,920 |
| 2003/12/22 | 1,140.6 | 1,140.6 | 1,117.2 | 1,125 | -7.8 | -0.7% | 34,560 |
| 2003/12/19 | 1,125 | 1,140.6 | 1,098.4 | 1,132.8 | +15.6 | +1.4% | 76,160 |
| 2003/12/18 | 1,132.8 | 1,132.8 | 1,090.6 | 1,117.2 | -10.9 | -1% | 39,680 |
| 2003/12/17 | 1,156.3 | 1,156.3 | 1,125 | 1,128.1 | -12.5 | -1.1% | 55,040 |
| 2003/12/16 | 1,092.2 | 1,140.6 | 1,078.1 | 1,140.6 | +32.8 | +3% | 72,320 |
| 2003/12/15 | 1,125 | 1,140.6 | 1,093.8 | 1,107.8 | -1.6 | -0.1% | 32,640 |
| 2003/12/12 | 1,093.8 | 1,109.4 | 1,085.9 | 1,109.4 | +7.8 | +0.7% | 32,640 |
| 2003/12/11 | 1,110.9 | 1,117.2 | 1,078.1 | 1,101.6 | -15.6 | -1.4% | 30,080 |
| 2003/12/10 | 1,062.5 | 1,117.2 | 1,062.5 | 1,117.2 | +54.7 | +5.1% | 94,720 |
| 2003/12/09 | 996.9 | 1,067.2 | 976.6 | 1,062.5 | +65.6 | +6.6% | 34,560 |
| 2003/12/08 | 984.4 | 996.9 | 956.3 | 996.9 | +12.5 | +1.3% | 20,480 |
| 2003/12/05 | 968.8 | 984.4 | 953.1 | 984.4 | +7.8 | +0.8% | 31,360 |
| 2003/12/04 | 985.9 | 1,000 | 976.6 | 976.6 | -9.3 | -0.9% | 13,440 |
| 2003/12/03 | 1,015.6 | 1,023.4 | 985.9 | 985.9 | -17.2 | -1.7% | 14,720 |
| 2003/12/02 | 1,060.9 | 1,060.9 | 1,003.1 | 1,003.1 | -26.6 | -2.6% | 21,760 |
| 2003/12/01 | 1,050 | 1,050 | 1,003.1 | 1,029.7 | -15.6 | -1.5% | 23,040 |
| 2003/11/28 | 1,065.6 | 1,065.6 | 992.2 | 1,045.3 | -20.3 | -1.9% | 19,840 |
| 2003/11/27 | 1,062.5 | 1,078.1 | 1,031.3 | 1,065.6 | +18.7 | +1.8% | 26,240 |
| 2003/11/26 | 1,015.6 | 1,060.9 | 1,015.6 | 1,046.9 | +46.9 | +4.7% | 36,480 |
| 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 |
5201～
5250
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
