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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,769 | 1,781 | 1,743 | 1,756 | -17 | -1% | 41,800 |
| 2022/08/23 | 1,653 | 1,788 | 1,650 | 1,773 | +105 | +6.3% | 76,300 |
| 2022/08/22 | 1,670 | 1,678 | 1,657 | 1,668 | -14 | -0.8% | 7,500 |
| 2022/08/19 | 1,685 | 1,715 | 1,682 | 1,682 | -9 | -0.5% | 22,100 |
| 2022/08/18 | 1,690 | 1,698 | 1,680 | 1,691 | +1 | +0.1% | 6,700 |
| 2022/08/17 | 1,680 | 1,717 | 1,668 | 1,690 | +16 | +1% | 36,200 |
| 2022/08/16 | 1,680 | 1,680 | 1,653 | 1,674 | -6 | -0.4% | 20,400 |
| 2022/08/15 | 1,629 | 1,707 | 1,629 | 1,680 | +49 | +3% | 81,900 |
| 2022/08/12 | 1,579 | 1,635 | 1,566 | 1,631 | +52 | +3.3% | 79,200 |
| 2022/08/10 | 1,539 | 1,590 | 1,528 | 1,579 | +36 | +2.3% | 42,300 |
| 2022/08/09 | 1,548 | 1,557 | 1,542 | 1,543 | -9 | -0.6% | 5,900 |
| 2022/08/08 | 1,529 | 1,553 | 1,526 | 1,552 | +23 | +1.5% | 24,600 |
| 2022/08/05 | 1,555 | 1,555 | 1,522 | 1,529 | -21 | -1.4% | 24,900 |
| 2022/08/04 | 1,557 | 1,614 | 1,545 | 1,550 | -7 | -0.4% | 67,900 |
| 2022/08/03 | 1,569 | 1,570 | 1,553 | 1,557 | -12 | -0.8% | 13,600 |
| 2022/08/02 | 1,586 | 1,586 | 1,557 | 1,569 | -17 | -1.1% | 25,700 |
| 2022/08/01 | 1,585 | 1,587 | 1,575 | 1,586 | -3 | -0.2% | 15,400 |
| 2022/07/29 | 1,586 | 1,597 | 1,557 | 1,589 | +2 | +0.1% | 33,100 |
| 2022/07/28 | 1,530 | 1,596 | 1,495 | 1,587 | +49 | +3.2% | 75,100 |
| 2022/07/27 | 1,533 | 1,540 | 1,520 | 1,538 | +5 | +0.3% | 50,700 |
| 2022/07/26 | 1,590 | 1,590 | 1,530 | 1,533 | +6 | +0.4% | 107,300 |
| 2022/07/25 | 1,527 | 1,535 | 1,521 | 1,527 | ±0 | ±0% | 23,500 |
| 2022/07/22 | 1,515 | 1,534 | 1,515 | 1,527 | +7 | +0.5% | 12,500 |
| 2022/07/21 | 1,508 | 1,520 | 1,508 | 1,520 | +6 | +0.4% | 13,300 |
| 2022/07/20 | 1,497 | 1,515 | 1,497 | 1,514 | +7 | +0.5% | 9,400 |
| 2022/07/19 | 1,500 | 1,516 | 1,495 | 1,507 | +11 | +0.7% | 9,900 |
| 2022/07/15 | 1,503 | 1,503 | 1,492 | 1,496 | -5 | -0.3% | 4,300 |
| 2022/07/14 | 1,492 | 1,510 | 1,492 | 1,501 | -6 | -0.4% | 12,100 |
| 2022/07/13 | 1,500 | 1,519 | 1,492 | 1,507 | +1 | +0.1% | 35,000 |
| 2022/07/12 | 1,520 | 1,520 | 1,502 | 1,506 | -14 | -0.9% | 17,500 |
| 2022/07/11 | 1,511 | 1,531 | 1,508 | 1,520 | +9 | +0.6% | 15,600 |
| 2022/07/08 | 1,510 | 1,530 | 1,507 | 1,511 | +5 | +0.3% | 23,700 |
| 2022/07/07 | 1,477 | 1,520 | 1,471 | 1,506 | +18 | +1.2% | 30,300 |
| 2022/07/06 | 1,471 | 1,488 | 1,471 | 1,488 | -1 | -0.1% | 13,800 |
| 2022/07/05 | 1,465 | 1,489 | 1,465 | 1,489 | +24 | +1.6% | 9,300 |
| 2022/07/04 | 1,470 | 1,485 | 1,465 | 1,465 | ±0 | ±0% | 14,600 |
| 2022/07/01 | 1,483 | 1,489 | 1,465 | 1,465 | -18 | -1.2% | 16,000 |
| 2022/06/30 | 1,490 | 1,498 | 1,463 | 1,483 | -7 | -0.5% | 12,800 |
| 2022/06/29 | 1,431 | 1,490 | 1,431 | 1,490 | +47 | +3.3% | 23,300 |
| 2022/06/28 | 1,438 | 1,458 | 1,438 | 1,443 | +11 | +0.8% | 13,700 |
| 2022/06/27 | 1,447 | 1,447 | 1,423 | 1,432 | -5 | -0.3% | 10,500 |
| 2022/06/24 | 1,430 | 1,445 | 1,430 | 1,437 | +6 | +0.4% | 14,700 |
| 2022/06/23 | 1,409 | 1,444 | 1,409 | 1,431 | +17 | +1.2% | 28,800 |
| 2022/06/22 | 1,399 | 1,417 | 1,399 | 1,414 | +21 | +1.5% | 20,600 |
| 2022/06/21 | 1,377 | 1,403 | 1,374 | 1,393 | +15 | +1.1% | 14,100 |
| 2022/06/20 | 1,394 | 1,394 | 1,364 | 1,378 | -6 | -0.4% | 17,700 |
| 2022/06/17 | 1,373 | 1,386 | 1,360 | 1,384 | -22 | -1.6% | 18,000 |
| 2022/06/16 | 1,395 | 1,415 | 1,392 | 1,406 | +34 | +2.5% | 22,600 |
| 2022/06/15 | 1,372 | 1,387 | 1,371 | 1,372 | ±0 | ±0% | 15,800 |
| 2022/06/14 | 1,370 | 1,375 | 1,353 | 1,372 | -10 | -0.7% | 23,500 |
651～
700
件表示中 / 5313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 | 208,000円 | +5.3% | +7.8% | 2.31% | 15.44倍 | 1.97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 | 339,000円 | +11.5% | +40.9% | 0.44% | 29.51倍 | 4.34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 | 50,300円 | +3.9% | -0.5% | 2.78% | 9.70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 |
| ロードスター | 249,800円 | +39.2% | +8.7% | 3.32% | 5.42倍 | 1.65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 |
| ムゲンエステト | 211,100円 | +29.8% | +12.4% | 5.31% | 7.55倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
