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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,897 | 1,907 | 1,883 | 1,907 | +3 | +0.2% | 11,200 |
| 2022/11/04 | 1,887 | 1,904 | 1,871 | 1,904 | ±0 | ±0% | 9,400 |
| 2022/11/02 | 1,904 | 1,909 | 1,887 | 1,904 | -1 | -0.1% | 25,200 |
| 2022/11/01 | 1,883 | 1,924 | 1,872 | 1,905 | +15 | +0.8% | 20,500 |
| 2022/10/31 | 1,970 | 1,970 | 1,879 | 1,890 | -80 | -4.1% | 48,600 |
| 2022/10/28 | 1,841 | 1,986 | 1,841 | 1,970 | +143 | +7.8% | 80,900 |
| 2022/10/27 | 1,862 | 1,862 | 1,815 | 1,827 | -20 | -1.1% | 28,100 |
| 2022/10/26 | 1,868 | 1,880 | 1,842 | 1,847 | -20 | -1.1% | 11,200 |
| 2022/10/25 | 1,900 | 1,900 | 1,863 | 1,867 | -40 | -2.1% | 10,800 |
| 2022/10/24 | 1,924 | 1,927 | 1,881 | 1,907 | +20 | +1.1% | 17,400 |
| 2022/10/21 | 1,887 | 1,900 | 1,880 | 1,887 | -3 | -0.2% | 9,300 |
| 2022/10/20 | 1,902 | 1,915 | 1,880 | 1,890 | -11 | -0.6% | 16,700 |
| 2022/10/19 | 1,897 | 1,917 | 1,879 | 1,901 | +4 | +0.2% | 21,800 |
| 2022/10/18 | 1,879 | 1,900 | 1,867 | 1,897 | +32 | +1.7% | 21,000 |
| 2022/10/17 | 1,847 | 1,865 | 1,841 | 1,865 | +23 | +1.2% | 14,200 |
| 2022/10/14 | 1,851 | 1,855 | 1,832 | 1,842 | -4 | -0.2% | 6,500 |
| 2022/10/13 | 1,847 | 1,868 | 1,831 | 1,846 | -4 | -0.2% | 20,700 |
| 2022/10/12 | 1,840 | 1,870 | 1,824 | 1,850 | +10 | +0.5% | 11,900 |
| 2022/10/11 | 1,808 | 1,850 | 1,808 | 1,840 | +14 | +0.8% | 20,900 |
| 2022/10/07 | 1,758 | 1,830 | 1,748 | 1,826 | +73 | +4.2% | 27,900 |
| 2022/10/06 | 1,760 | 1,772 | 1,743 | 1,753 | -7 | -0.4% | 15,200 |
| 2022/10/05 | 1,785 | 1,785 | 1,753 | 1,760 | -15 | -0.8% | 13,200 |
| 2022/10/04 | 1,749 | 1,784 | 1,749 | 1,775 | +53 | +3.1% | 18,100 |
| 2022/10/03 | 1,730 | 1,739 | 1,700 | 1,722 | -32 | -1.8% | 18,100 |
| 2022/09/30 | 1,768 | 1,778 | 1,736 | 1,754 | -14 | -0.8% | 11,600 |
| 2022/09/29 | 1,732 | 1,794 | 1,729 | 1,768 | +35 | +2% | 31,900 |
| 2022/09/28 | 1,815 | 1,816 | 1,720 | 1,733 | -90 | -4.9% | 47,200 |
| 2022/09/27 | 1,831 | 1,837 | 1,821 | 1,823 | -8 | -0.4% | 10,400 |
| 2022/09/26 | 1,865 | 1,868 | 1,831 | 1,831 | -60 | -3.2% | 15,300 |
| 2022/09/22 | 1,882 | 1,898 | 1,857 | 1,891 | -8 | -0.4% | 16,900 |
| 2022/09/21 | 1,865 | 1,905 | 1,861 | 1,899 | +9 | +0.5% | 36,000 |
| 2022/09/20 | 1,846 | 1,890 | 1,846 | 1,890 | +67 | +3.7% | 22,100 |
| 2022/09/16 | 1,850 | 1,851 | 1,823 | 1,823 | -28 | -1.5% | 13,600 |
| 2022/09/15 | 1,839 | 1,872 | 1,826 | 1,851 | +28 | +1.5% | 13,300 |
| 2022/09/14 | 1,808 | 1,848 | 1,800 | 1,823 | -6 | -0.3% | 15,700 |
| 2022/09/13 | 1,847 | 1,847 | 1,824 | 1,829 | -18 | -1% | 14,100 |
| 2022/09/12 | 1,821 | 1,847 | 1,819 | 1,847 | +26 | +1.4% | 9,100 |
| 2022/09/09 | 1,783 | 1,827 | 1,770 | 1,821 | +30 | +1.7% | 25,500 |
| 2022/09/08 | 1,798 | 1,818 | 1,774 | 1,791 | -7 | -0.4% | 6,800 |
| 2022/09/07 | 1,797 | 1,814 | 1,783 | 1,798 | +7 | +0.4% | 15,200 |
| 2022/09/06 | 1,760 | 1,791 | 1,752 | 1,791 | +28 | +1.6% | 11,800 |
| 2022/09/05 | 1,750 | 1,780 | 1,712 | 1,763 | -22 | -1.2% | 49,100 |
| 2022/09/02 | 1,831 | 1,848 | 1,775 | 1,785 | -71 | -3.8% | 41,900 |
| 2022/09/01 | 1,877 | 1,895 | 1,856 | 1,856 | -49 | -2.6% | 38,800 |
| 2022/08/31 | 1,830 | 1,918 | 1,820 | 1,905 | +75 | +4.1% | 68,600 |
| 2022/08/30 | 1,773 | 1,830 | 1,773 | 1,830 | +47 | +2.6% | 37,700 |
| 2022/08/29 | 1,740 | 1,783 | 1,735 | 1,783 | +4 | +0.2% | 20,600 |
| 2022/08/26 | 1,773 | 1,826 | 1,765 | 1,779 | +7 | +0.4% | 53,000 |
| 2022/08/25 | 1,756 | 1,778 | 1,756 | 1,772 | +16 | +0.9% | 30,500 |
| 2022/08/24 | 1,769 | 1,781 | 1,743 | 1,756 | -17 | -1% | 41,800 |
601～
650
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
