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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 3,235 | 3,250 | 3,090 | 3,145 | -85 | -2.6% | 75,000 |
| 2018/06/18 | 3,190 | 3,230 | 3,155 | 3,230 | +40 | +1.3% | 71,900 |
| 2018/06/15 | 3,160 | 3,220 | 3,140 | 3,190 | -5 | -0.2% | 86,900 |
| 2018/06/14 | 3,220 | 3,265 | 3,160 | 3,195 | -55 | -1.7% | 103,500 |
| 2018/06/13 | 3,325 | 3,340 | 3,220 | 3,250 | -120 | -3.6% | 133,900 |
| 2018/06/12 | 3,465 | 3,465 | 3,340 | 3,370 | -55 | -1.6% | 55,100 |
| 2018/06/11 | 3,455 | 3,500 | 3,280 | 3,425 | -50 | -1.4% | 80,000 |
| 2018/06/08 | 3,475 | 3,535 | 3,425 | 3,475 | +10 | +0.3% | 53,500 |
| 2018/06/07 | 3,300 | 3,465 | 3,290 | 3,465 | +195 | +6% | 72,800 |
| 2018/06/06 | 3,350 | 3,355 | 3,265 | 3,270 | -85 | -2.5% | 51,400 |
| 2018/06/05 | 3,400 | 3,430 | 3,345 | 3,355 | -15 | -0.4% | 35,600 |
| 2018/06/04 | 3,325 | 3,415 | 3,325 | 3,370 | +35 | +1% | 44,500 |
| 2018/06/01 | 3,485 | 3,500 | 3,260 | 3,335 | -150 | -4.3% | 146,600 |
| 2018/05/31 | 3,410 | 3,555 | 3,410 | 3,485 | +75 | +2.2% | 61,600 |
| 2018/05/30 | 3,410 | 3,455 | 3,355 | 3,410 | -45 | -1.3% | 68,800 |
| 2018/05/29 | 3,505 | 3,535 | 3,385 | 3,455 | -50 | -1.4% | 123,400 |
| 2018/05/28 | 3,495 | 3,595 | 3,470 | 3,505 | +15 | +0.4% | 62,600 |
| 2018/05/25 | 3,595 | 3,610 | 3,450 | 3,490 | -105 | -2.9% | 143,500 |
| 2018/05/24 | 3,550 | 3,630 | 3,550 | 3,595 | +45 | +1.3% | 138,700 |
| 2018/05/23 | 3,720 | 3,740 | 3,505 | 3,550 | -500 | -12.3% | 427,400 |
| 2018/05/22 | 4,100 | 4,100 | 3,970 | 4,050 | -20 | -0.5% | 38,700 |
| 2018/05/21 | 3,995 | 4,115 | 3,960 | 4,070 | +145 | +3.7% | 63,100 |
| 2018/05/18 | 3,920 | 3,990 | 3,880 | 3,925 | -25 | -0.6% | 36,300 |
| 2018/05/17 | 4,055 | 4,085 | 3,905 | 3,950 | -150 | -3.7% | 110,700 |
| 2018/05/16 | 4,005 | 4,225 | 3,990 | 4,100 | +110 | +2.8% | 135,500 |
| 2018/05/15 | 4,080 | 4,095 | 3,970 | 3,990 | -45 | -1.1% | 51,300 |
| 2018/05/14 | 4,010 | 4,060 | 3,915 | 4,035 | +25 | +0.6% | 55,700 |
| 2018/05/11 | 4,115 | 4,125 | 4,000 | 4,010 | -100 | -2.4% | 81,000 |
| 2018/05/10 | 4,050 | 4,125 | 3,970 | 4,110 | +110 | +2.8% | 84,500 |
| 2018/05/09 | 3,920 | 4,160 | 3,875 | 4,000 | +80 | +2% | 214,100 |
| 2018/05/08 | 3,870 | 3,950 | 3,800 | 3,920 | -5 | -0.1% | 101,700 |
| 2018/05/07 | 3,680 | 3,955 | 3,565 | 3,925 | +275 | +7.5% | 221,900 |
| 2018/05/02 | 3,685 | 3,740 | 3,570 | 3,650 | -45 | -1.2% | 93,900 |
| 2018/05/01 | 3,410 | 3,765 | 3,310 | 3,695 | +75 | +2.1% | 255,700 |
| 2018/04/27 | 3,560 | 3,650 | 3,560 | 3,620 | +45 | +1.3% | 79,500 |
| 2018/04/26 | 3,665 | 3,670 | 3,540 | 3,575 | -95 | -2.6% | 93,000 |
| 2018/04/25 | 3,600 | 3,740 | 3,565 | 3,670 | +70 | +1.9% | 90,000 |
| 2018/04/24 | 3,585 | 3,650 | 3,525 | 3,600 | -10 | -0.3% | 120,400 |
| 2018/04/23 | 3,705 | 3,740 | 3,595 | 3,610 | -115 | -3.1% | 151,200 |
| 2018/04/20 | 3,790 | 3,825 | 3,680 | 3,725 | -75 | -2% | 116,000 |
| 2018/04/19 | 4,035 | 4,050 | 3,785 | 3,800 | -235 | -5.8% | 280,100 |
| 2018/04/18 | 3,785 | 4,045 | 3,700 | 4,035 | +370 | +10.1% | 225,400 |
| 2018/04/17 | 3,665 | 3,700 | 3,450 | 3,665 | -35 | -0.9% | 150,200 |
| 2018/04/16 | 3,770 | 3,870 | 3,665 | 3,700 | +20 | +0.5% | 71,700 |
| 2018/04/13 | 3,670 | 3,730 | 3,570 | 3,680 | +60 | +1.7% | 62,800 |
| 2018/04/12 | 3,665 | 3,755 | 3,590 | 3,620 | -45 | -1.2% | 70,500 |
| 2018/04/11 | 3,875 | 3,925 | 3,630 | 3,665 | -245 | -6.3% | 150,000 |
| 2018/04/10 | 3,780 | 3,910 | 3,760 | 3,910 | +170 | +4.5% | 136,000 |
| 2018/04/09 | 3,625 | 3,755 | 3,525 | 3,740 | +90 | +2.5% | 95,500 |
| 2018/04/06 | 3,350 | 3,650 | 3,350 | 3,650 | +300 | +9% | 146,900 |
1701～
1750
件表示中 / 5345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 | 226,100円 | +5.3% | +7.8% | 2.12% | 16.80倍 | 2.15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 | 378,000円 | +31.1% | +25.7% | 0.48% | 27.42倍 | 4.46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 | 274,400円 | +39.2% | +8.7% | 3.02% | 5.95倍 | 1.81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 | 38,700円 | +10.1% | -3.4% | 5.43% | 6.57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 |
| アズーム | 878,000円 | +18.6% | +36.3% | 1.37% | 32.06倍 | 11.96倍 |
|
駐車場のサブリースが主力、月極駐車場紹介サイト「カーパーキング」運営。３ＤＣＧパース等も |
市場注目の銘柄
チャート関連のコラム
