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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 1,486 | 1,486 | 1,445 | 1,450 | -36 | -2.4% | 10,100 |
| 2017/03/29 | 1,500 | 1,513 | 1,484 | 1,486 | -13 | -0.9% | 14,700 |
| 2017/03/28 | 1,496 | 1,509 | 1,496 | 1,499 | +3 | +0.2% | 21,900 |
| 2017/03/27 | 1,509 | 1,509 | 1,495 | 1,496 | -11 | -0.7% | 11,800 |
| 2017/03/24 | 1,511 | 1,515 | 1,490 | 1,507 | +2 | +0.1% | 20,800 |
| 2017/03/23 | 1,496 | 1,518 | 1,491 | 1,505 | +4 | +0.3% | 16,700 |
| 2017/03/22 | 1,470 | 1,510 | 1,470 | 1,501 | -4 | -0.3% | 22,300 |
| 2017/03/21 | 1,467 | 1,509 | 1,446 | 1,505 | +38 | +2.6% | 29,900 |
| 2017/03/17 | 1,445 | 1,475 | 1,435 | 1,467 | +35 | +2.4% | 29,500 |
| 2017/03/16 | 1,418 | 1,442 | 1,408 | 1,432 | +14 | +1% | 19,000 |
| 2017/03/15 | 1,481 | 1,481 | 1,400 | 1,418 | -68 | -4.6% | 54,700 |
| 2017/03/14 | 1,474 | 1,498 | 1,470 | 1,486 | ±0 | ±0% | 10,100 |
| 2017/03/13 | 1,485 | 1,505 | 1,463 | 1,486 | +4 | +0.3% | 17,900 |
| 2017/03/10 | 1,556 | 1,557 | 1,473 | 1,482 | -39 | -2.6% | 39,800 |
| 2017/03/09 | 1,542 | 1,559 | 1,521 | 1,521 | -21 | -1.4% | 16,800 |
| 2017/03/08 | 1,527 | 1,574 | 1,515 | 1,542 | +15 | +1% | 16,200 |
| 2017/03/07 | 1,570 | 1,618 | 1,512 | 1,527 | -35 | -2.2% | 162,800 |
| 2017/03/06 | 1,500 | 1,565 | 1,490 | 1,562 | +78 | +5.3% | 117,700 |
| 2017/03/03 | 1,487 | 1,490 | 1,454 | 1,484 | -3 | -0.2% | 19,200 |
| 2017/03/02 | 1,499 | 1,510 | 1,477 | 1,487 | -9 | -0.6% | 18,100 |
| 2017/03/01 | 1,488 | 1,503 | 1,463 | 1,496 | -19 | -1.3% | 45,800 |
| 2017/02/28 | 1,493 | 1,539 | 1,493 | 1,515 | +33 | +2.2% | 98,000 |
| 2017/02/27 | 1,454 | 1,484 | 1,434 | 1,482 | +28 | +1.9% | 50,800 |
| 2017/02/24 | 1,425 | 1,463 | 1,415 | 1,454 | +29 | +2% | 36,900 |
| 2017/02/23 | 1,445 | 1,445 | 1,415 | 1,425 | -20 | -1.4% | 22,000 |
| 2017/02/22 | 1,453 | 1,464 | 1,434 | 1,445 | -20 | -1.4% | 26,000 |
| 2017/02/21 | 1,434 | 1,465 | 1,425 | 1,465 | +42 | +3% | 54,000 |
| 2017/02/20 | 1,375 | 1,455 | 1,373 | 1,423 | +50 | +3.6% | 82,300 |
| 2017/02/17 | 1,338 | 1,387 | 1,338 | 1,373 | +35 | +2.6% | 39,600 |
| 2017/02/16 | 1,325 | 1,359 | 1,302 | 1,338 | +15 | +1.1% | 52,200 |
| 2017/02/15 | 1,325 | 1,325 | 1,303 | 1,323 | -4 | -0.3% | 14,200 |
| 2017/02/14 | 1,322 | 1,328 | 1,315 | 1,327 | +13 | +1% | 10,900 |
| 2017/02/13 | 1,299 | 1,328 | 1,293 | 1,314 | +23 | +1.8% | 28,400 |
| 2017/02/10 | 1,298 | 1,299 | 1,288 | 1,291 | -4 | -0.3% | 5,100 |
| 2017/02/09 | 1,276 | 1,297 | 1,276 | 1,295 | +24 | +1.9% | 5,300 |
| 2017/02/08 | 1,302 | 1,302 | 1,265 | 1,271 | -9 | -0.7% | 7,300 |
| 2017/02/07 | 1,306 | 1,310 | 1,280 | 1,280 | -32 | -2.4% | 12,900 |
| 2017/02/06 | 1,313 | 1,325 | 1,305 | 1,312 | ±0 | ±0% | 10,200 |
| 2017/02/03 | 1,297 | 1,313 | 1,295 | 1,312 | +15 | +1.2% | 12,000 |
| 2017/02/02 | 1,280 | 1,305 | 1,280 | 1,297 | +22 | +1.7% | 11,700 |
| 2017/02/01 | 1,266 | 1,275 | 1,264 | 1,275 | +10 | +0.8% | 3,200 |
| 2017/01/31 | 1,260 | 1,267 | 1,260 | 1,265 | +4 | +0.3% | 2,800 |
| 2017/01/30 | 1,272 | 1,275 | 1,258 | 1,261 | -16 | -1.3% | 10,600 |
| 2017/01/27 | 1,277 | 1,279 | 1,255 | 1,277 | ±0 | ±0% | 4,900 |
| 2017/01/26 | 1,286 | 1,286 | 1,269 | 1,277 | +21 | +1.7% | 11,400 |
| 2017/01/25 | 1,254 | 1,260 | 1,246 | 1,256 | +28 | +2.3% | 8,900 |
| 2017/01/24 | 1,243 | 1,243 | 1,228 | 1,228 | -12 | -1% | 6,800 |
| 2017/01/23 | 1,250 | 1,250 | 1,230 | 1,240 | -4 | -0.3% | 7,500 |
| 2017/01/20 | 1,249 | 1,258 | 1,244 | 1,244 | -12 | -1% | 15,100 |
| 2017/01/19 | 1,251 | 1,267 | 1,251 | 1,256 | -1 | -0.1% | 7,000 |
2001～
2050
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
