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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 1,887 | 1,935 | 1,887 | 1,911 | +20 | +1.1% | 58,300 |
| 2024/11/11 | 1,873 | 1,908 | 1,873 | 1,891 | +31 | +1.7% | 26,000 |
| 2024/11/08 | 1,868 | 1,896 | 1,840 | 1,860 | -8 | -0.4% | 55,500 |
| 2024/11/07 | 1,814 | 1,873 | 1,813 | 1,868 | +55 | +3% | 64,000 |
| 2024/11/06 | 1,784 | 1,814 | 1,780 | 1,813 | +1 | +0.1% | 30,000 |
| 2024/11/05 | 1,813 | 1,813 | 1,785 | 1,812 | -1 | -0.1% | 23,200 |
| 2024/11/01 | 1,804 | 1,837 | 1,804 | 1,813 | -18 | -1% | 35,400 |
| 2024/10/31 | 1,789 | 1,836 | 1,789 | 1,831 | +54 | +3% | 76,800 |
| 2024/10/30 | 1,800 | 1,800 | 1,742 | 1,777 | +17 | +1% | 85,200 |
| 2024/10/29 | 1,752 | 1,788 | 1,734 | 1,760 | +12 | +0.7% | 71,600 |
| 2024/10/28 | 1,701 | 1,753 | 1,701 | 1,748 | +56 | +3.3% | 31,900 |
| 2024/10/25 | 1,750 | 1,787 | 1,650 | 1,692 | -58 | -3.3% | 140,800 |
| 2024/10/24 | 1,800 | 1,800 | 1,737 | 1,750 | -52 | -2.9% | 38,800 |
| 2024/10/23 | 1,760 | 1,822 | 1,758 | 1,802 | +42 | +2.4% | 76,600 |
| 2024/10/22 | 1,765 | 1,780 | 1,753 | 1,760 | -2 | -0.1% | 59,500 |
| 2024/10/21 | 1,728 | 1,762 | 1,728 | 1,762 | +34 | +2% | 18,900 |
| 2024/10/18 | 1,763 | 1,763 | 1,726 | 1,728 | -22 | -1.3% | 28,300 |
| 2024/10/17 | 1,740 | 1,762 | 1,731 | 1,750 | +14 | +0.8% | 23,500 |
| 2024/10/16 | 1,728 | 1,746 | 1,720 | 1,736 | +8 | +0.5% | 16,700 |
| 2024/10/15 | 1,744 | 1,744 | 1,724 | 1,728 | -21 | -1.2% | 31,900 |
| 2024/10/11 | 1,740 | 1,770 | 1,730 | 1,749 | +12 | +0.7% | 31,400 |
| 2024/10/10 | 1,711 | 1,758 | 1,710 | 1,737 | +17 | +1% | 28,400 |
| 2024/10/09 | 1,730 | 1,732 | 1,717 | 1,720 | -10 | -0.6% | 14,900 |
| 2024/10/08 | 1,736 | 1,746 | 1,719 | 1,730 | -24 | -1.4% | 14,100 |
| 2024/10/07 | 1,765 | 1,781 | 1,745 | 1,754 | -1 | -0.1% | 18,700 |
| 2024/10/04 | 1,724 | 1,780 | 1,723 | 1,755 | +30 | +1.7% | 44,500 |
| 2024/10/03 | 1,715 | 1,727 | 1,687 | 1,725 | +10 | +0.6% | 61,500 |
| 2024/10/02 | 1,718 | 1,734 | 1,705 | 1,715 | -17 | -1% | 21,800 |
| 2024/10/01 | 1,726 | 1,736 | 1,713 | 1,732 | +31 | +1.8% | 20,300 |
| 2024/09/30 | 1,681 | 1,720 | 1,681 | 1,701 | -52 | -3% | 33,100 |
| 2024/09/27 | 1,730 | 1,755 | 1,728 | 1,753 | +43 | +2.5% | 33,700 |
| 2024/09/26 | 1,710 | 1,722 | 1,702 | 1,710 | ±0 | ±0% | 19,000 |
| 2024/09/25 | 1,701 | 1,717 | 1,685 | 1,710 | +9 | +0.5% | 43,600 |
| 2024/09/24 | 1,723 | 1,723 | 1,697 | 1,701 | -12 | -0.7% | 19,300 |
| 2024/09/20 | 1,758 | 1,758 | 1,705 | 1,713 | -23 | -1.3% | 37,000 |
| 2024/09/19 | 1,732 | 1,757 | 1,732 | 1,736 | +7 | +0.4% | 25,100 |
| 2024/09/18 | 1,750 | 1,762 | 1,724 | 1,729 | -9 | -0.5% | 18,300 |
| 2024/09/17 | 1,757 | 1,757 | 1,701 | 1,738 | +12 | +0.7% | 20,500 |
| 2024/09/13 | 1,737 | 1,747 | 1,720 | 1,726 | -18 | -1% | 21,500 |
| 2024/09/12 | 1,733 | 1,764 | 1,726 | 1,744 | +41 | +2.4% | 29,700 |
| 2024/09/11 | 1,790 | 1,790 | 1,685 | 1,703 | -92 | -5.1% | 63,200 |
| 2024/09/10 | 1,790 | 1,803 | 1,771 | 1,795 | +24 | +1.4% | 76,200 |
| 2024/09/09 | 1,722 | 1,779 | 1,718 | 1,771 | -1 | -0.1% | 61,200 |
| 2024/09/06 | 1,716 | 1,806 | 1,716 | 1,772 | +55 | +3.2% | 90,500 |
| 2024/09/05 | 1,666 | 1,745 | 1,663 | 1,717 | +27 | +1.6% | 42,100 |
| 2024/09/04 | 1,665 | 1,707 | 1,656 | 1,690 | -3 | -0.2% | 46,300 |
| 2024/09/03 | 1,695 | 1,711 | 1,679 | 1,693 | +16 | +1% | 96,700 |
| 2024/09/02 | 1,690 | 1,695 | 1,656 | 1,677 | +18 | +1.1% | 29,900 |
| 2024/08/30 | 1,643 | 1,666 | 1,622 | 1,659 | +33 | +2% | 41,400 |
| 2024/08/29 | 1,634 | 1,645 | 1,618 | 1,626 | -9 | -0.6% | 20,300 |
101～
150
件表示中 / 5307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 | 190,800円 | +5.3% | +7.8% | 2.52% | 14.16倍 | 1.81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 |
| ムゲンエステト | 204,000円 | +29.8% | +12.4% | 5.49% | 7.30倍 | 1.48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 |
| ロードスター | 231,100円 | +39.2% | +8.7% | 3.59% | 5.01倍 | 1.53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 |
| 青山財産 | 189,700円 | +3.0% | +4.9% | 2.69% | 18.54倍 | 4.65倍 |
|
富裕層への運用、相続コンサルが柱。ニーズに応じた不動産運用商品組成も。配当性向５割メド |
| ディア・ライフ | 104,100円 | +7.1% | +114.8% | 5.96% | 6.66倍 | 1.84倍 |
|
都市型レジデンスや商業用ビルを開発・販売。都内中心。不動産や保険業界向け人材派遣も |
市場注目の銘柄
チャート関連のコラム
