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 |
|---|---|---|---|---|---|---|---|
| 2003/11/07 | 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 |
| 2003/09/09 | 984.4 | 1,007.8 | 978.1 | 981.3 | -18.7 | -1.9% | 145,920 |
| 2003/09/08 | 982.8 | 1,000 | 960.9 | 1,000 | +14.1 | +1.4% | 135,680 |
| 2003/09/05 | 903.1 | 1,007.8 | 898.4 | 985.9 | +95.3 | +10.7% | 349,440 |
| 2003/09/04 | 890.6 | 904.7 | 882.8 | 890.6 | -9.4 | -1% | 82,560 |
| 2003/09/03 | 921.9 | 921.9 | 896.9 | 900 | -18.8 | -2% | 60,800 |
| 2003/09/02 | 932.8 | 932.8 | 890.6 | 918.8 | -4.6 | -0.5% | 116,480 |
| 2003/09/01 | 890.6 | 945.3 | 867.2 | 923.4 | +48.4 | +5.5% | 173,440 |
| 2003/08/29 | 921.9 | 921.9 | 856.3 | 875 | -42.2 | -4.6% | 121,600 |
| 2003/08/28 | 939.1 | 939.1 | 900 | 917.2 | -23.4 | -2.5% | 66,560 |
| 2003/08/27 | 975 | 975 | 935.9 | 940.6 | -34.4 | -3.5% | 115,840 |
| 2003/08/26 | 993.8 | 1,015.6 | 960.9 | 975 | +43.7 | +4.7% | 218,880 |
5251～
5300
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
