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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/08/28 | 1,615 | 1,642 | 1,599 | 1,635 | +32 | +2% | 29,500 |
| 2024/08/27 | 1,570 | 1,612 | 1,550 | 1,603 | +17 | +1.1% | 25,100 |
| 2024/08/26 | 1,593 | 1,603 | 1,577 | 1,586 | -7 | -0.4% | 33,100 |
| 2024/08/23 | 1,582 | 1,595 | 1,571 | 1,593 | +7 | +0.4% | 31,800 |
| 2024/08/22 | 1,581 | 1,599 | 1,573 | 1,586 | -2 | -0.1% | 21,200 |
| 2024/08/21 | 1,600 | 1,621 | 1,586 | 1,588 | -21 | -1.3% | 16,400 |
| 2024/08/20 | 1,627 | 1,642 | 1,609 | 1,609 | -2 | -0.1% | 24,900 |
| 2024/08/19 | 1,625 | 1,628 | 1,611 | 1,611 | -15 | -0.9% | 25,600 |
| 2024/08/16 | 1,606 | 1,650 | 1,606 | 1,626 | +21 | +1.3% | 37,900 |
| 2024/08/15 | 1,653 | 1,653 | 1,602 | 1,605 | -53 | -3.2% | 49,500 |
| 2024/08/14 | 1,626 | 1,673 | 1,626 | 1,658 | +32 | +2% | 45,400 |
| 2024/08/13 | 1,614 | 1,631 | 1,610 | 1,626 | +46 | +2.9% | 70,000 |
| 2024/08/09 | 1,598 | 1,622 | 1,542 | 1,580 | -3 | -0.2% | 69,200 |
151～
200
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
