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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,322 | 1,337 | 1,314 | 1,320 | -14 | -1% | 27,600 |
| 2022/03/25 | 1,331 | 1,345 | 1,317 | 1,334 | +1 | +0.1% | 12,400 |
| 2022/03/24 | 1,306 | 1,333 | 1,302 | 1,333 | +11 | +0.8% | 18,100 |
| 2022/03/23 | 1,336 | 1,337 | 1,319 | 1,322 | -11 | -0.8% | 24,000 |
| 2022/03/22 | 1,359 | 1,359 | 1,333 | 1,333 | -23 | -1.7% | 13,800 |
| 2022/03/18 | 1,344 | 1,357 | 1,344 | 1,356 | +15 | +1.1% | 26,400 |
| 2022/03/17 | 1,351 | 1,362 | 1,341 | 1,341 | -16 | -1.2% | 27,300 |
| 2022/03/16 | 1,348 | 1,367 | 1,336 | 1,357 | +19 | +1.4% | 17,600 |
| 2022/03/15 | 1,329 | 1,345 | 1,322 | 1,338 | -2 | -0.1% | 16,400 |
| 2022/03/14 | 1,327 | 1,365 | 1,322 | 1,340 | +19 | +1.4% | 40,000 |
| 2022/03/11 | 1,300 | 1,329 | 1,299 | 1,321 | +15 | +1.1% | 24,600 |
| 2022/03/10 | 1,297 | 1,308 | 1,285 | 1,306 | +52 | +4.1% | 24,900 |
| 2022/03/09 | 1,266 | 1,273 | 1,250 | 1,254 | -11 | -0.9% | 9,900 |
| 2022/03/08 | 1,273 | 1,286 | 1,250 | 1,265 | -10 | -0.8% | 16,900 |
| 2022/03/07 | 1,284 | 1,285 | 1,245 | 1,275 | -27 | -2.1% | 33,500 |
| 2022/03/04 | 1,321 | 1,325 | 1,295 | 1,302 | -19 | -1.4% | 51,500 |
| 2022/03/03 | 1,333 | 1,339 | 1,320 | 1,321 | -12 | -0.9% | 14,500 |
| 2022/03/02 | 1,339 | 1,339 | 1,316 | 1,333 | -7 | -0.5% | 12,400 |
| 2022/03/01 | 1,325 | 1,340 | 1,312 | 1,340 | +17 | +1.3% | 14,500 |
| 2022/02/28 | 1,320 | 1,326 | 1,296 | 1,323 | +3 | +0.2% | 23,400 |
| 2022/02/25 | 1,250 | 1,320 | 1,250 | 1,320 | +56 | +4.4% | 40,400 |
| 2022/02/24 | 1,256 | 1,292 | 1,250 | 1,264 | -22 | -1.7% | 45,100 |
| 2022/02/22 | 1,298 | 1,298 | 1,253 | 1,286 | -15 | -1.2% | 67,500 |
| 2022/02/21 | 1,320 | 1,320 | 1,296 | 1,301 | -21 | -1.6% | 40,200 |
| 2022/02/18 | 1,315 | 1,353 | 1,300 | 1,322 | -9 | -0.7% | 42,700 |
| 2022/02/17 | 1,353 | 1,370 | 1,325 | 1,331 | -22 | -1.6% | 46,100 |
| 2022/02/16 | 1,415 | 1,422 | 1,294 | 1,353 | -54 | -3.8% | 103,300 |
| 2022/02/15 | 1,485 | 1,485 | 1,400 | 1,407 | -72 | -4.9% | 48,100 |
| 2022/02/14 | 1,479 | 1,500 | 1,471 | 1,479 | -40 | -2.6% | 20,000 |
| 2022/02/10 | 1,504 | 1,547 | 1,500 | 1,519 | +18 | +1.2% | 49,600 |
| 2022/02/09 | 1,490 | 1,504 | 1,478 | 1,501 | +3 | +0.2% | 13,200 |
| 2022/02/08 | 1,496 | 1,498 | 1,482 | 1,498 | +2 | +0.1% | 10,900 |
| 2022/02/07 | 1,510 | 1,510 | 1,471 | 1,496 | -16 | -1.1% | 13,000 |
| 2022/02/04 | 1,505 | 1,512 | 1,478 | 1,512 | +3 | +0.2% | 27,700 |
| 2022/02/03 | 1,479 | 1,515 | 1,458 | 1,509 | +49 | +3.4% | 44,400 |
| 2022/02/02 | 1,436 | 1,461 | 1,432 | 1,460 | +21 | +1.5% | 15,300 |
| 2022/02/01 | 1,443 | 1,470 | 1,432 | 1,439 | -10 | -0.7% | 30,600 |
| 2022/01/31 | 1,422 | 1,457 | 1,422 | 1,449 | +41 | +2.9% | 24,900 |
| 2022/01/28 | 1,426 | 1,428 | 1,407 | 1,408 | -18 | -1.3% | 24,200 |
| 2022/01/27 | 1,410 | 1,426 | 1,393 | 1,426 | +4 | +0.3% | 38,100 |
| 2022/01/26 | 1,401 | 1,425 | 1,401 | 1,422 | -4 | -0.3% | 21,300 |
| 2022/01/25 | 1,432 | 1,432 | 1,399 | 1,426 | -16 | -1.1% | 23,900 |
| 2022/01/24 | 1,394 | 1,442 | 1,394 | 1,442 | +27 | +1.9% | 10,700 |
| 2022/01/21 | 1,409 | 1,436 | 1,405 | 1,415 | -24 | -1.7% | 21,200 |
| 2022/01/20 | 1,411 | 1,439 | 1,404 | 1,439 | +19 | +1.3% | 21,300 |
| 2022/01/19 | 1,450 | 1,450 | 1,403 | 1,420 | -50 | -3.4% | 24,700 |
| 2022/01/18 | 1,478 | 1,478 | 1,456 | 1,470 | +8 | +0.5% | 9,700 |
| 2022/01/17 | 1,459 | 1,480 | 1,459 | 1,462 | -12 | -0.8% | 5,900 |
| 2022/01/14 | 1,499 | 1,499 | 1,458 | 1,474 | -25 | -1.7% | 23,200 |
| 2022/01/13 | 1,500 | 1,507 | 1,495 | 1,499 | -12 | -0.8% | 9,700 |
751～
800
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 | 208,900円 | +5.3% | +7.8% | 2.30% | 15.51倍 | 1.98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 | 50,000円 | +3.9% | -0.5% | 2.80% | 9.64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 | 210,500円 | +29.8% | +12.4% | 5.32% | 7.53倍 | 1.53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
