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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,880 | 1,886 | 1,873 | 1,873 | -7 | -0.4% | 4,600 |
| 2023/01/19 | 1,866 | 1,886 | 1,866 | 1,880 | +5 | +0.3% | 2,100 |
| 2023/01/18 | 1,865 | 1,885 | 1,861 | 1,875 | +10 | +0.5% | 14,700 |
| 2023/01/17 | 1,863 | 1,867 | 1,849 | 1,865 | +15 | +0.8% | 4,500 |
| 2023/01/16 | 1,847 | 1,867 | 1,826 | 1,850 | -1 | -0.1% | 16,400 |
| 2023/01/13 | 1,865 | 1,865 | 1,841 | 1,851 | -17 | -0.9% | 12,200 |
| 2023/01/12 | 1,855 | 1,896 | 1,855 | 1,868 | +26 | +1.4% | 20,000 |
| 2023/01/11 | 1,843 | 1,851 | 1,827 | 1,842 | -1 | -0.1% | 10,500 |
| 2023/01/10 | 1,816 | 1,856 | 1,816 | 1,843 | +38 | +2.1% | 15,300 |
| 2023/01/06 | 1,754 | 1,807 | 1,754 | 1,805 | +37 | +2.1% | 16,200 |
| 2023/01/05 | 1,780 | 1,780 | 1,764 | 1,768 | -12 | -0.7% | 9,000 |
| 2023/01/04 | 1,784 | 1,784 | 1,769 | 1,780 | ±0 | ±0% | 6,300 |
| 2022/12/30 | 1,765 | 1,782 | 1,763 | 1,780 | +15 | +0.8% | 9,600 |
| 2022/12/29 | 1,750 | 1,768 | 1,742 | 1,765 | -37 | -2.1% | 30,000 |
| 2022/12/28 | 1,798 | 1,809 | 1,789 | 1,802 | -8 | -0.4% | 52,100 |
| 2022/12/27 | 1,797 | 1,810 | 1,782 | 1,810 | +26 | +1.5% | 14,400 |
| 2022/12/26 | 1,795 | 1,800 | 1,779 | 1,784 | -12 | -0.7% | 17,700 |
| 2022/12/23 | 1,769 | 1,796 | 1,767 | 1,796 | +9 | +0.5% | 15,000 |
| 2022/12/22 | 1,779 | 1,806 | 1,772 | 1,787 | +10 | +0.6% | 20,800 |
| 2022/12/21 | 1,751 | 1,777 | 1,730 | 1,777 | +28 | +1.6% | 26,000 |
| 2022/12/20 | 1,800 | 1,803 | 1,732 | 1,749 | -44 | -2.5% | 52,700 |
| 2022/12/19 | 1,882 | 1,882 | 1,787 | 1,793 | -89 | -4.7% | 54,900 |
| 2022/12/16 | 1,900 | 1,907 | 1,882 | 1,882 | -18 | -0.9% | 10,300 |
| 2022/12/15 | 1,948 | 1,948 | 1,884 | 1,900 | -36 | -1.9% | 64,100 |
| 2022/12/14 | 1,946 | 1,950 | 1,931 | 1,936 | -2 | -0.1% | 5,800 |
| 2022/12/13 | 1,954 | 1,954 | 1,924 | 1,938 | -16 | -0.8% | 13,500 |
| 2022/12/12 | 1,952 | 1,975 | 1,947 | 1,954 | -7 | -0.4% | 6,100 |
| 2022/12/09 | 1,947 | 1,963 | 1,941 | 1,961 | +20 | +1% | 23,800 |
| 2022/12/08 | 1,938 | 1,948 | 1,918 | 1,941 | +14 | +0.7% | 17,300 |
| 2022/12/07 | 1,930 | 1,938 | 1,923 | 1,927 | -14 | -0.7% | 16,100 |
| 2022/12/06 | 1,932 | 1,946 | 1,921 | 1,941 | +15 | +0.8% | 9,600 |
| 2022/12/05 | 1,904 | 1,926 | 1,902 | 1,926 | +22 | +1.2% | 21,000 |
| 2022/12/02 | 1,900 | 1,904 | 1,877 | 1,904 | +8 | +0.4% | 10,800 |
| 2022/12/01 | 1,927 | 1,927 | 1,883 | 1,896 | -34 | -1.8% | 37,200 |
| 2022/11/30 | 1,970 | 1,970 | 1,920 | 1,930 | -40 | -2% | 19,500 |
| 2022/11/29 | 1,974 | 1,979 | 1,965 | 1,970 | -6 | -0.3% | 6,400 |
| 2022/11/28 | 1,996 | 1,996 | 1,972 | 1,976 | -2 | -0.1% | 8,300 |
| 2022/11/25 | 1,993 | 1,993 | 1,977 | 1,978 | -11 | -0.6% | 38,100 |
| 2022/11/24 | 2,012 | 2,012 | 1,980 | 1,989 | -4 | -0.2% | 13,000 |
| 2022/11/22 | 2,008 | 2,008 | 1,993 | 1,993 | -25 | -1.2% | 6,900 |
| 2022/11/21 | 1,985 | 2,020 | 1,985 | 2,018 | +33 | +1.7% | 9,400 |
| 2022/11/18 | 2,035 | 2,041 | 1,980 | 1,985 | -40 | -2% | 28,900 |
| 2022/11/17 | 1,982 | 2,040 | 1,982 | 2,025 | +24 | +1.2% | 23,000 |
| 2022/11/16 | 1,965 | 2,010 | 1,938 | 2,001 | +36 | +1.8% | 21,800 |
| 2022/11/15 | 1,916 | 1,965 | 1,911 | 1,965 | +46 | +2.4% | 13,900 |
| 2022/11/14 | 1,941 | 1,941 | 1,919 | 1,919 | -22 | -1.1% | 13,000 |
| 2022/11/11 | 1,935 | 1,968 | 1,925 | 1,941 | +8 | +0.4% | 19,500 |
| 2022/11/10 | 1,949 | 1,958 | 1,912 | 1,933 | -22 | -1.1% | 27,800 |
| 2022/11/09 | 1,959 | 1,964 | 1,939 | 1,955 | -2 | -0.1% | 11,000 |
| 2022/11/08 | 1,917 | 1,961 | 1,917 | 1,957 | +50 | +2.6% | 18,500 |
551～
600
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
