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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,445 | 1,507 | 1,442 | 1,504 | +59 | +4.1% | 58,100 |
| 2021/07/15 | 1,435 | 1,449 | 1,430 | 1,445 | -4 | -0.3% | 13,100 |
| 2021/07/14 | 1,403 | 1,452 | 1,402 | 1,449 | +45 | +3.2% | 40,300 |
| 2021/07/13 | 1,423 | 1,423 | 1,403 | 1,404 | -14 | -1% | 13,800 |
| 2021/07/12 | 1,410 | 1,426 | 1,408 | 1,418 | +13 | +0.9% | 12,000 |
| 2021/07/09 | 1,372 | 1,405 | 1,372 | 1,405 | +10 | +0.7% | 27,100 |
| 2021/07/08 | 1,409 | 1,421 | 1,385 | 1,395 | -2 | -0.1% | 43,900 |
| 2021/07/07 | 1,346 | 1,413 | 1,335 | 1,397 | +64 | +4.8% | 76,000 |
| 2021/07/06 | 1,324 | 1,333 | 1,321 | 1,333 | +9 | +0.7% | 4,700 |
| 2021/07/05 | 1,326 | 1,335 | 1,320 | 1,324 | ±0 | ±0% | 5,000 |
| 2021/07/02 | 1,333 | 1,333 | 1,319 | 1,324 | +2 | +0.2% | 9,500 |
| 2021/07/01 | 1,330 | 1,330 | 1,315 | 1,322 | -12 | -0.9% | 8,200 |
| 2021/06/30 | 1,325 | 1,335 | 1,325 | 1,334 | +10 | +0.8% | 6,200 |
| 2021/06/29 | 1,326 | 1,328 | 1,312 | 1,324 | -6 | -0.5% | 13,700 |
| 2021/06/28 | 1,335 | 1,335 | 1,320 | 1,330 | -2 | -0.2% | 11,300 |
| 2021/06/25 | 1,344 | 1,344 | 1,328 | 1,332 | -3 | -0.2% | 7,300 |
| 2021/06/24 | 1,327 | 1,348 | 1,322 | 1,335 | +3 | +0.2% | 11,600 |
| 2021/06/23 | 1,322 | 1,336 | 1,319 | 1,332 | +11 | +0.8% | 12,700 |
| 2021/06/22 | 1,311 | 1,343 | 1,311 | 1,321 | +16 | +1.2% | 16,200 |
| 2021/06/21 | 1,289 | 1,308 | 1,282 | 1,305 | -14 | -1.1% | 31,900 |
| 2021/06/18 | 1,333 | 1,343 | 1,292 | 1,319 | -24 | -1.8% | 80,200 |
| 2021/06/17 | 1,322 | 1,343 | 1,313 | 1,343 | +28 | +2.1% | 30,800 |
| 2021/06/16 | 1,331 | 1,348 | 1,314 | 1,315 | -16 | -1.2% | 21,200 |
| 2021/06/15 | 1,323 | 1,345 | 1,323 | 1,331 | +3 | +0.2% | 10,100 |
| 2021/06/14 | 1,337 | 1,352 | 1,324 | 1,328 | -10 | -0.7% | 12,600 |
| 2021/06/11 | 1,359 | 1,359 | 1,335 | 1,338 | -21 | -1.5% | 33,100 |
| 2021/06/10 | 1,370 | 1,376 | 1,358 | 1,359 | -12 | -0.9% | 7,800 |
| 2021/06/09 | 1,356 | 1,398 | 1,356 | 1,371 | +9 | +0.7% | 35,400 |
| 2021/06/08 | 1,351 | 1,362 | 1,344 | 1,362 | +13 | +1% | 11,500 |
| 2021/06/07 | 1,331 | 1,368 | 1,317 | 1,349 | +13 | +1% | 91,000 |
| 2021/06/04 | 1,368 | 1,370 | 1,300 | 1,336 | -51 | -3.7% | 131,500 |
| 2021/06/03 | 1,381 | 1,395 | 1,366 | 1,387 | -9 | -0.6% | 43,200 |
| 2021/06/02 | 1,412 | 1,412 | 1,391 | 1,396 | -4 | -0.3% | 23,500 |
| 2021/06/01 | 1,408 | 1,410 | 1,395 | 1,400 | -8 | -0.6% | 23,900 |
| 2021/05/31 | 1,440 | 1,440 | 1,403 | 1,408 | -38 | -2.6% | 32,100 |
| 2021/05/28 | 1,450 | 1,473 | 1,425 | 1,446 | +8 | +0.6% | 62,300 |
| 2021/05/27 | 1,386 | 1,445 | 1,383 | 1,438 | +52 | +3.8% | 61,400 |
| 2021/05/26 | 1,370 | 1,391 | 1,358 | 1,386 | +5 | +0.4% | 34,400 |
| 2021/05/25 | 1,409 | 1,409 | 1,381 | 1,381 | -26 | -1.8% | 30,600 |
| 2021/05/24 | 1,392 | 1,420 | 1,391 | 1,407 | +12 | +0.9% | 32,400 |
| 2021/05/21 | 1,383 | 1,448 | 1,376 | 1,395 | +12 | +0.9% | 133,400 |
| 2021/05/20 | 1,355 | 1,393 | 1,354 | 1,383 | +20 | +1.5% | 64,600 |
| 2021/05/19 | 1,372 | 1,388 | 1,355 | 1,363 | -18 | -1.3% | 43,200 |
| 2021/05/18 | 1,400 | 1,408 | 1,373 | 1,381 | -19 | -1.4% | 54,100 |
| 2021/05/17 | 1,403 | 1,413 | 1,374 | 1,400 | -9 | -0.6% | 96,900 |
| 2021/05/14 | 1,379 | 1,410 | 1,355 | 1,409 | +15 | +1.1% | 73,900 |
| 2021/05/13 | 1,358 | 1,423 | 1,358 | 1,394 | +7 | +0.5% | 105,700 |
| 2021/05/12 | 1,432 | 1,434 | 1,383 | 1,387 | -66 | -4.5% | 134,900 |
| 2021/05/11 | 1,455 | 1,509 | 1,432 | 1,453 | -15 | -1% | 143,400 |
| 2021/05/10 | 1,484 | 1,520 | 1,453 | 1,468 | -14 | -0.9% | 235,800 |
951～
1000
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
