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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
件表示中 / 5344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 | 222,000円 | +5.3% | +7.8% | 2.16% | 16.50倍 | 2.11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 | 365,500円 | +31.1% | +25.7% | 0.49% | 26.51倍 | 4.31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 |
| ロードスター | 274,700円 | +39.2% | +8.7% | 3.02% | 5.96倍 | 1.82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 |
| ミラースＨＤ | 38,400円 | +10.1% | -3.4% | 5.47% | 6.52倍 | 0.63倍 |
|
１次取得者中心にマンション分譲。首都圏地盤だが、地方都市にも進出。再エネ発電事業も展開 |
| 三交ＧＨＤ | 48,500円 | +3.0% | -1.3% | 3.30% | 8.24倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
