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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,417 | 1,438 | 1,403 | 1,436 | +19 | +1.3% | 29,500 |
| 2022/06/09 | 1,424 | 1,436 | 1,405 | 1,417 | -7 | -0.5% | 31,600 |
| 2022/06/08 | 1,450 | 1,450 | 1,424 | 1,424 | -28 | -1.9% | 33,200 |
| 2022/06/07 | 1,432 | 1,457 | 1,416 | 1,452 | +25 | +1.8% | 28,300 |
| 2022/06/06 | 1,416 | 1,435 | 1,408 | 1,427 | -2 | -0.1% | 20,500 |
| 2022/06/03 | 1,417 | 1,439 | 1,405 | 1,429 | +12 | +0.8% | 27,100 |
| 2022/06/02 | 1,418 | 1,419 | 1,404 | 1,417 | +1 | +0.1% | 7,900 |
| 2022/06/01 | 1,403 | 1,418 | 1,398 | 1,416 | +16 | +1.1% | 20,400 |
| 2022/05/31 | 1,416 | 1,420 | 1,396 | 1,400 | -16 | -1.1% | 14,300 |
| 2022/05/30 | 1,395 | 1,418 | 1,388 | 1,416 | +31 | +2.2% | 22,200 |
| 2022/05/27 | 1,388 | 1,396 | 1,371 | 1,385 | -3 | -0.2% | 35,600 |
| 2022/05/26 | 1,376 | 1,388 | 1,376 | 1,388 | +10 | +0.7% | 8,600 |
| 2022/05/25 | 1,379 | 1,379 | 1,361 | 1,378 | -11 | -0.8% | 18,300 |
| 2022/05/24 | 1,388 | 1,389 | 1,373 | 1,389 | -9 | -0.6% | 26,800 |
| 2022/05/23 | 1,388 | 1,398 | 1,381 | 1,398 | +9 | +0.6% | 13,600 |
| 2022/05/20 | 1,430 | 1,430 | 1,385 | 1,389 | -42 | -2.9% | 32,600 |
| 2022/05/19 | 1,370 | 1,460 | 1,356 | 1,431 | +61 | +4.5% | 61,900 |
| 2022/05/18 | 1,372 | 1,373 | 1,353 | 1,370 | +5 | +0.4% | 13,800 |
| 2022/05/17 | 1,373 | 1,388 | 1,350 | 1,365 | +14 | +1% | 41,600 |
| 2022/05/16 | 1,370 | 1,372 | 1,345 | 1,351 | -15 | -1.1% | 36,500 |
| 2022/05/13 | 1,401 | 1,401 | 1,362 | 1,366 | -31 | -2.2% | 36,700 |
| 2022/05/12 | 1,398 | 1,410 | 1,391 | 1,397 | -1 | -0.1% | 23,000 |
| 2022/05/11 | 1,411 | 1,412 | 1,390 | 1,398 | -20 | -1.4% | 29,200 |
| 2022/05/10 | 1,471 | 1,471 | 1,410 | 1,418 | -34 | -2.3% | 20,500 |
| 2022/05/09 | 1,501 | 1,501 | 1,452 | 1,452 | -43 | -2.9% | 36,400 |
| 2022/05/06 | 1,493 | 1,505 | 1,464 | 1,495 | +32 | +2.2% | 35,600 |
| 2022/05/02 | 1,507 | 1,525 | 1,450 | 1,463 | -36 | -2.4% | 34,800 |
| 2022/04/28 | 1,474 | 1,499 | 1,433 | 1,499 | +67 | +4.7% | 89,600 |
| 2022/04/27 | 1,386 | 1,448 | 1,386 | 1,432 | +25 | +1.8% | 61,900 |
| 2022/04/26 | 1,459 | 1,459 | 1,390 | 1,407 | -18 | -1.3% | 51,700 |
| 2022/04/25 | 1,436 | 1,456 | 1,415 | 1,425 | -11 | -0.8% | 60,100 |
| 2022/04/22 | 1,511 | 1,511 | 1,436 | 1,436 | -82 | -5.4% | 49,800 |
| 2022/04/21 | 1,530 | 1,532 | 1,509 | 1,518 | -2 | -0.1% | 21,600 |
| 2022/04/20 | 1,520 | 1,528 | 1,506 | 1,520 | ±0 | ±0% | 17,800 |
| 2022/04/19 | 1,530 | 1,530 | 1,508 | 1,520 | -10 | -0.7% | 8,300 |
| 2022/04/18 | 1,522 | 1,538 | 1,496 | 1,530 | +12 | +0.8% | 30,800 |
| 2022/04/15 | 1,501 | 1,518 | 1,500 | 1,518 | +7 | +0.5% | 20,000 |
| 2022/04/14 | 1,543 | 1,543 | 1,508 | 1,511 | -22 | -1.4% | 26,500 |
| 2022/04/13 | 1,520 | 1,543 | 1,494 | 1,533 | +8 | +0.5% | 41,300 |
| 2022/04/12 | 1,479 | 1,542 | 1,479 | 1,525 | +36 | +2.4% | 81,200 |
| 2022/04/11 | 1,449 | 1,498 | 1,438 | 1,489 | +52 | +3.6% | 44,200 |
| 2022/04/08 | 1,425 | 1,466 | 1,404 | 1,437 | -14 | -1% | 63,200 |
| 2022/04/07 | 1,464 | 1,480 | 1,438 | 1,451 | -13 | -0.9% | 43,000 |
| 2022/04/06 | 1,403 | 1,478 | 1,403 | 1,464 | +48 | +3.4% | 66,000 |
| 2022/04/05 | 1,406 | 1,416 | 1,390 | 1,416 | +16 | +1.1% | 25,800 |
| 2022/04/04 | 1,348 | 1,410 | 1,347 | 1,400 | +51 | +3.8% | 47,800 |
| 2022/04/01 | 1,335 | 1,369 | 1,305 | 1,349 | +4 | +0.3% | 91,500 |
| 2022/03/31 | 1,350 | 1,355 | 1,340 | 1,345 | -3 | -0.2% | 27,200 |
| 2022/03/30 | 1,355 | 1,355 | 1,338 | 1,348 | +7 | +0.5% | 17,300 |
| 2022/03/29 | 1,320 | 1,350 | 1,320 | 1,341 | +21 | +1.6% | 21,300 |
701～
750
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
