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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 1,650 | 1,650 | 1,630 | 1,640 | ±0 | ±0% | 75,770 |
| 2015/10/22 | 1,670 | 1,670 | 1,610 | 1,640 | -20 | -1.2% | 63,940 |
| 2015/10/21 | 1,660 | 1,670 | 1,640 | 1,660 | ±0 | ±0% | 61,280 |
| 2015/10/20 | 1,690 | 1,700 | 1,640 | 1,660 | -30 | -1.8% | 114,220 |
| 2015/10/19 | 1,700 | 1,700 | 1,670 | 1,690 | -10 | -0.6% | 50,900 |
| 2015/10/16 | 1,710 | 1,730 | 1,680 | 1,700 | +20 | +1.2% | 225,310 |
| 2015/10/15 | 1,620 | 1,680 | 1,610 | 1,680 | +50 | +3.1% | 112,720 |
| 2015/10/14 | 1,640 | 1,640 | 1,610 | 1,630 | -10 | -0.6% | 56,760 |
| 2015/10/13 | 1,620 | 1,660 | 1,610 | 1,640 | +20 | +1.2% | 123,860 |
| 2015/10/09 | 1,590 | 1,620 | 1,580 | 1,620 | +30 | +1.9% | 66,610 |
| 2015/10/08 | 1,610 | 1,640 | 1,570 | 1,590 | -10 | -0.6% | 163,410 |
| 2015/10/07 | 1,590 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 70,600 |
| 2015/10/06 | 1,590 | 1,610 | 1,560 | 1,600 | +10 | +0.6% | 102,680 |
| 2015/10/05 | 1,600 | 1,650 | 1,590 | 1,590 | ±0 | ±0% | 148,830 |
| 2015/10/02 | 1,560 | 1,620 | 1,540 | 1,590 | +20 | +1.3% | 86,010 |
| 2015/10/01 | 1,550 | 1,640 | 1,530 | 1,570 | +40 | +2.6% | 190,730 |
| 2015/09/30 | 1,490 | 1,560 | 1,490 | 1,530 | +70 | +4.8% | 161,780 |
| 2015/09/29 | 1,470 | 1,510 | 1,460 | 1,460 | -40 | -2.7% | 57,330 |
| 2015/09/28 | 1,470 | 1,500 | 1,460 | 1,500 | +40 | +2.7% | 54,900 |
| 2015/09/25 | 1,450 | 1,460 | 1,420 | 1,460 | +10 | +0.7% | 32,310 |
| 2015/09/24 | 1,430 | 1,450 | 1,420 | 1,450 | -10 | -0.7% | 50,830 |
| 2015/09/18 | 1,480 | 1,480 | 1,430 | 1,460 | -20 | -1.4% | 53,460 |
| 2015/09/17 | 1,450 | 1,480 | 1,440 | 1,480 | +50 | +3.5% | 27,560 |
| 2015/09/16 | 1,490 | 1,490 | 1,430 | 1,430 | -40 | -2.7% | 65,270 |
| 2015/09/15 | 1,500 | 1,510 | 1,470 | 1,470 | -30 | -2% | 61,110 |
| 2015/09/14 | 1,500 | 1,540 | 1,470 | 1,500 | ±0 | ±0% | 59,560 |
| 2015/09/11 | 1,440 | 1,510 | 1,440 | 1,500 | +60 | +4.2% | 67,930 |
| 2015/09/10 | 1,390 | 1,440 | 1,380 | 1,440 | +20 | +1.4% | 35,070 |
| 2015/09/09 | 1,410 | 1,430 | 1,390 | 1,420 | +50 | +3.6% | 48,200 |
| 2015/09/08 | 1,360 | 1,420 | 1,350 | 1,370 | +10 | +0.7% | 57,190 |
| 2015/09/07 | 1,390 | 1,420 | 1,360 | 1,360 | -70 | -4.9% | 91,110 |
| 2015/09/04 | 1,460 | 1,470 | 1,410 | 1,430 | -30 | -2.1% | 90,300 |
| 2015/09/03 | 1,470 | 1,500 | 1,450 | 1,460 | +10 | +0.7% | 51,740 |
| 2015/09/02 | 1,410 | 1,480 | 1,410 | 1,450 | ±0 | ±0% | 101,510 |
| 2015/09/01 | 1,480 | 1,500 | 1,440 | 1,450 | -30 | -2% | 121,000 |
| 2015/08/31 | 1,450 | 1,490 | 1,440 | 1,480 | +30 | +2.1% | 65,480 |
| 2015/08/28 | 1,400 | 1,470 | 1,400 | 1,450 | +60 | +4.3% | 120,510 |
| 2015/08/27 | 1,410 | 1,440 | 1,380 | 1,390 | -10 | -0.7% | 124,510 |
| 2015/08/26 | 1,400 | 1,420 | 1,370 | 1,400 | +60 | +4.5% | 92,770 |
| 2015/08/25 | 1,330 | 1,480 | 1,280 | 1,340 | -50 | -3.6% | 280,450 |
| 2015/08/24 | 1,490 | 1,500 | 1,370 | 1,390 | -170 | -10.9% | 322,630 |
| 2015/08/21 | 1,530 | 1,590 | 1,470 | 1,560 | -10 | -0.6% | 248,850 |
| 2015/08/20 | 1,500 | 1,620 | 1,500 | 1,570 | +40 | +2.6% | 244,340 |
| 2015/08/19 | 1,650 | 1,670 | 1,520 | 1,530 | -100 | -6.1% | 345,080 |
| 2015/08/18 | 1,560 | 1,650 | 1,550 | 1,630 | +60 | +3.8% | 348,920 |
| 2015/08/17 | 1,500 | 1,580 | 1,490 | 1,570 | +80 | +5.4% | 304,620 |
| 2015/08/14 | 1,490 | 1,520 | 1,460 | 1,490 | ±0 | ±0% | 88,350 |
| 2015/08/13 | 1,470 | 1,490 | 1,450 | 1,490 | +20 | +1.4% | 44,800 |
| 2015/08/12 | 1,490 | 1,490 | 1,440 | 1,470 | -20 | -1.3% | 94,960 |
| 2015/08/11 | 1,500 | 1,510 | 1,480 | 1,490 | -10 | -0.7% | 62,040 |
2351～
2400
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 | 229,400円 | +5.3% | +7.8% | 2.09% | 17.05倍 | 2.18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 | 377,500円 | +31.1% | +25.7% | 0.48% | 27.38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 | 272,700円 | +39.2% | +8.7% | 3.04% | 5.91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 | 39,200円 | +10.1% | -3.4% | 5.36% | 6.65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 | 851,000円 | +18.6% | +36.3% | 1.41% | 31.07倍 | 11.59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
