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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/08/08 | 1,518 | 1,625 | 1,518 | 1,583 | +50 | +3.3% | 78,000 |
| 2024/08/07 | 1,544 | 1,608 | 1,510 | 1,533 | -5 | -0.3% | 81,800 |
| 2024/08/06 | 1,512 | 1,569 | 1,484 | 1,538 | +167 | +12.2% | 239,300 |
| 2024/08/05 | 1,457 | 1,473 | 1,300 | 1,371 | -193 | -12.3% | 231,100 |
| 2024/08/02 | 1,611 | 1,628 | 1,542 | 1,564 | -92 | -5.6% | 251,400 |
| 2024/08/01 | 1,724 | 1,739 | 1,640 | 1,656 | -83 | -4.8% | 140,300 |
| 2024/07/31 | 1,691 | 1,765 | 1,669 | 1,739 | +8 | +0.5% | 134,400 |
| 2024/07/30 | 1,750 | 1,763 | 1,710 | 1,731 | -55 | -3.1% | 112,000 |
| 2024/07/29 | 1,740 | 1,786 | 1,730 | 1,786 | +69 | +4% | 44,100 |
| 2024/07/26 | 1,728 | 1,734 | 1,686 | 1,717 | +16 | +0.9% | 49,300 |
| 2024/07/25 | 1,731 | 1,744 | 1,675 | 1,701 | -64 | -3.6% | 111,900 |
| 2024/07/24 | 1,810 | 1,816 | 1,756 | 1,765 | -45 | -2.5% | 74,800 |
| 2024/07/23 | 1,791 | 1,815 | 1,791 | 1,810 | +19 | +1.1% | 37,700 |
| 2024/07/22 | 1,850 | 1,864 | 1,775 | 1,791 | -42 | -2.3% | 62,900 |
| 2024/07/19 | 1,816 | 1,834 | 1,805 | 1,833 | +33 | +1.8% | 61,300 |
| 2024/07/18 | 1,794 | 1,815 | 1,790 | 1,800 | -8 | -0.4% | 59,700 |
| 2024/07/17 | 1,830 | 1,835 | 1,791 | 1,808 | -27 | -1.5% | 95,300 |
| 2024/07/16 | 1,810 | 1,856 | 1,806 | 1,835 | +62 | +3.5% | 90,200 |
| 2024/07/12 | 1,746 | 1,794 | 1,745 | 1,773 | +22 | +1.3% | 46,700 |
| 2024/07/11 | 1,780 | 1,780 | 1,745 | 1,751 | -9 | -0.5% | 22,800 |
| 2024/07/10 | 1,750 | 1,765 | 1,728 | 1,760 | +28 | +1.6% | 55,800 |
| 2024/07/09 | 1,747 | 1,770 | 1,731 | 1,732 | -15 | -0.9% | 33,400 |
| 2024/07/08 | 1,730 | 1,758 | 1,728 | 1,747 | +19 | +1.1% | 35,500 |
| 2024/07/05 | 1,726 | 1,766 | 1,724 | 1,728 | -3 | -0.2% | 65,100 |
| 2024/07/04 | 1,704 | 1,743 | 1,696 | 1,731 | +23 | +1.3% | 50,100 |
| 2024/07/03 | 1,687 | 1,723 | 1,675 | 1,708 | +10 | +0.6% | 32,600 |
| 2024/07/02 | 1,720 | 1,737 | 1,681 | 1,698 | +21 | +1.3% | 38,800 |
| 2024/07/01 | 1,737 | 1,741 | 1,665 | 1,677 | -60 | -3.5% | 50,500 |
| 2024/06/28 | 1,724 | 1,740 | 1,707 | 1,737 | +17 | +1% | 33,400 |
| 2024/06/27 | 1,714 | 1,770 | 1,709 | 1,720 | -1,770 | -50.7% | 38,400 |
| 2024/06/26 | 3,435 | 3,505 | 3,410 | 3,490 | +55 | +1.6% | 25,300 |
| 2024/06/25 | 3,485 | 3,500 | 3,435 | 3,435 | -25 | -0.7% | 8,100 |
| 2024/06/24 | 3,480 | 3,515 | 3,410 | 3,460 | -15 | -0.4% | 25,100 |
| 2024/06/21 | 3,460 | 3,525 | 3,460 | 3,475 | -55 | -1.6% | 13,700 |
| 2024/06/20 | 3,580 | 3,615 | 3,520 | 3,530 | -10 | -0.3% | 45,200 |
| 2024/06/19 | 3,405 | 3,565 | 3,390 | 3,540 | +135 | +4% | 47,200 |
| 2024/06/18 | 3,455 | 3,460 | 3,360 | 3,405 | +20 | +0.6% | 23,800 |
151～
200
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
