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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,380 | 1,400 | 1,360 | 1,390 | -10 | -0.7% | 48,240 |
| 2016/01/07 | 1,400 | 1,420 | 1,400 | 1,400 | ±0 | ±0% | 69,800 |
| 2016/01/06 | 1,420 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 31,310 |
| 2016/01/05 | 1,420 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 28,960 |
| 2016/01/04 | 1,430 | 1,440 | 1,420 | 1,420 | -20 | -1.4% | 12,120 |
| 2015/12/30 | 1,430 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 21,620 |
| 2015/12/29 | 1,400 | 1,430 | 1,400 | 1,430 | +30 | +2.1% | 34,130 |
| 2015/12/28 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 37,510 |
| 2015/12/25 | 1,410 | 1,440 | 1,410 | 1,420 | +20 | +1.4% | 45,150 |
| 2015/12/24 | 1,460 | 1,470 | 1,400 | 1,400 | -60 | -4.1% | 115,020 |
| 2015/12/22 | 1,470 | 1,480 | 1,460 | 1,460 | -10 | -0.7% | 14,460 |
| 2015/12/21 | 1,480 | 1,480 | 1,460 | 1,470 | -10 | -0.7% | 33,760 |
| 2015/12/18 | 1,480 | 1,500 | 1,470 | 1,480 | +10 | +0.7% | 41,450 |
| 2015/12/17 | 1,500 | 1,500 | 1,470 | 1,470 | -10 | -0.7% | 56,550 |
| 2015/12/16 | 1,470 | 1,490 | 1,470 | 1,480 | +20 | +1.4% | 39,990 |
| 2015/12/15 | 1,480 | 1,480 | 1,460 | 1,460 | -10 | -0.7% | 32,020 |
| 2015/12/14 | 1,480 | 1,490 | 1,470 | 1,470 | -30 | -2% | 38,950 |
| 2015/12/11 | 1,490 | 1,520 | 1,480 | 1,500 | +20 | +1.4% | 92,100 |
| 2015/12/10 | 1,490 | 1,500 | 1,480 | 1,480 | -10 | -0.7% | 20,140 |
| 2015/12/09 | 1,490 | 1,510 | 1,490 | 1,490 | ±0 | ±0% | 34,920 |
| 2015/12/08 | 1,510 | 1,510 | 1,490 | 1,490 | -20 | -1.3% | 38,780 |
| 2015/12/07 | 1,510 | 1,520 | 1,490 | 1,510 | ±0 | ±0% | 63,930 |
| 2015/12/04 | 1,500 | 1,510 | 1,490 | 1,510 | ±0 | ±0% | 49,860 |
| 2015/12/03 | 1,510 | 1,520 | 1,500 | 1,510 | ±0 | ±0% | 24,370 |
| 2015/12/02 | 1,500 | 1,520 | 1,490 | 1,510 | +10 | +0.7% | 44,640 |
| 2015/12/01 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 40,160 |
| 2015/11/30 | 1,500 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 40,560 |
| 2015/11/27 | 1,520 | 1,520 | 1,490 | 1,500 | -20 | -1.3% | 64,560 |
| 2015/11/26 | 1,530 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 42,400 |
| 2015/11/25 | 1,500 | 1,530 | 1,470 | 1,510 | +40 | +2.7% | 205,340 |
| 2015/11/24 | 1,470 | 1,490 | 1,450 | 1,470 | -10 | -0.7% | 61,620 |
| 2015/11/20 | 1,440 | 1,480 | 1,440 | 1,480 | +40 | +2.8% | 56,400 |
| 2015/11/19 | 1,430 | 1,470 | 1,420 | 1,440 | +10 | +0.7% | 84,570 |
| 2015/11/18 | 1,440 | 1,450 | 1,420 | 1,430 | -10 | -0.7% | 46,390 |
| 2015/11/17 | 1,410 | 1,440 | 1,410 | 1,440 | +40 | +2.9% | 48,970 |
| 2015/11/16 | 1,410 | 1,430 | 1,390 | 1,400 | -30 | -2.1% | 86,500 |
| 2015/11/13 | 1,420 | 1,440 | 1,410 | 1,430 | ±0 | ±0% | 30,540 |
| 2015/11/12 | 1,450 | 1,450 | 1,430 | 1,430 | -20 | -1.4% | 32,900 |
| 2015/11/11 | 1,440 | 1,460 | 1,430 | 1,450 | +20 | +1.4% | 32,600 |
| 2015/11/10 | 1,430 | 1,430 | 1,410 | 1,430 | -10 | -0.7% | 54,120 |
| 2015/11/09 | 1,430 | 1,450 | 1,430 | 1,440 | +20 | +1.4% | 42,650 |
| 2015/11/06 | 1,410 | 1,430 | 1,390 | 1,420 | +20 | +1.4% | 51,880 |
| 2015/11/05 | 1,400 | 1,440 | 1,400 | 1,400 | +10 | +0.7% | 61,430 |
| 2015/11/04 | 1,460 | 1,470 | 1,390 | 1,390 | -70 | -4.8% | 182,290 |
| 2015/11/02 | 1,450 | 1,470 | 1,430 | 1,460 | -10 | -0.7% | 77,330 |
| 2015/10/30 | 1,500 | 1,510 | 1,460 | 1,470 | -30 | -2% | 135,760 |
| 2015/10/29 | 1,570 | 1,570 | 1,490 | 1,500 | -150 | -9.1% | 282,000 |
| 2015/10/28 | 1,660 | 1,670 | 1,630 | 1,650 | ±0 | ±0% | 84,880 |
| 2015/10/27 | 1,640 | 1,680 | 1,620 | 1,650 | ±0 | ±0% | 100,720 |
| 2015/10/26 | 1,650 | 1,650 | 1,620 | 1,650 | +10 | +0.6% | 93,950 |
2301～
2350
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 | 231,000円 | +5.3% | +7.8% | 2.08% | 17.16倍 | 2.20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 | 377,000円 | +31.1% | +25.7% | 0.48% | 27.35倍 | 4.45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 | 273,300円 | +39.2% | +8.7% | 3.04% | 5.93倍 | 1.80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 | 39,100円 | +10.1% | -3.4% | 5.37% | 6.64倍 | 0.64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 | 852,000円 | +18.6% | +36.3% | 1.41% | 31.11倍 | 11.61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
