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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,250 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 43,400 |
| 2015/03/13 | 1,220 | 1,260 | 1,220 | 1,260 | +30 | +2.4% | 51,630 |
| 2015/03/12 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 97,730 |
| 2015/03/11 | 1,200 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 23,840 |
| 2015/03/10 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 35,460 |
| 2015/03/09 | 1,200 | 1,210 | 1,190 | 1,200 | +10 | +0.8% | 52,440 |
| 2015/03/06 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 54,140 |
| 2015/03/05 | 1,230 | 1,240 | 1,200 | 1,200 | -30 | -2.4% | 75,650 |
| 2015/03/04 | 1,230 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 47,010 |
| 2015/03/03 | 1,260 | 1,260 | 1,240 | 1,250 | -10 | -0.8% | 40,460 |
| 2015/03/02 | 1,250 | 1,280 | 1,240 | 1,260 | +10 | +0.8% | 82,990 |
| 2015/02/27 | 1,230 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 45,260 |
| 2015/02/26 | 1,250 | 1,260 | 1,230 | 1,230 | -20 | -1.6% | 49,540 |
| 2015/02/25 | 1,280 | 1,280 | 1,250 | 1,250 | -40 | -3.1% | 31,020 |
| 2015/02/24 | 1,260 | 1,290 | 1,250 | 1,290 | +30 | +2.4% | 82,290 |
| 2015/02/23 | 1,250 | 1,270 | 1,240 | 1,260 | +10 | +0.8% | 34,970 |
| 2015/02/20 | 1,250 | 1,270 | 1,240 | 1,250 | -10 | -0.8% | 53,180 |
| 2015/02/19 | 1,270 | 1,280 | 1,250 | 1,260 | -20 | -1.6% | 58,190 |
| 2015/02/18 | 1,220 | 1,290 | 1,190 | 1,280 | +40 | +3.2% | 239,700 |
| 2015/02/17 | 1,260 | 1,260 | 1,210 | 1,240 | -60 | -4.6% | 195,630 |
| 2015/02/16 | 1,160 | 1,300 | 1,120 | 1,300 | ±0 | ±0% | 701,640 |
| 2015/02/13 | 1,290 | 1,320 | 1,290 | 1,300 | +10 | +0.8% | 89,280 |
| 2015/02/12 | 1,300 | 1,320 | 1,290 | 1,290 | -10 | -0.8% | 112,060 |
| 2015/02/10 | 1,280 | 1,300 | 1,270 | 1,300 | +20 | +1.6% | 87,370 |
| 2015/02/09 | 1,280 | 1,300 | 1,270 | 1,280 | +10 | +0.8% | 81,260 |
| 2015/02/06 | 1,300 | 1,310 | 1,270 | 1,270 | -20 | -1.6% | 120,580 |
| 2015/02/05 | 1,330 | 1,330 | 1,280 | 1,290 | -40 | -3% | 163,320 |
| 2015/02/04 | 1,310 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 46,380 |
| 2015/02/03 | 1,360 | 1,360 | 1,290 | 1,300 | -50 | -3.7% | 155,390 |
| 2015/02/02 | 1,360 | 1,370 | 1,340 | 1,350 | -20 | -1.5% | 45,070 |
| 2015/01/30 | 1,350 | 1,370 | 1,330 | 1,370 | +30 | +2.2% | 77,570 |
| 2015/01/29 | 1,340 | 1,380 | 1,330 | 1,340 | -20 | -1.5% | 181,890 |
| 2015/01/28 | 1,310 | 1,360 | 1,310 | 1,360 | +40 | +3% | 124,960 |
| 2015/01/27 | 1,330 | 1,330 | 1,310 | 1,320 | -10 | -0.8% | 56,720 |
| 2015/01/26 | 1,310 | 1,330 | 1,300 | 1,330 | +20 | +1.5% | 65,160 |
| 2015/01/23 | 1,300 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 44,520 |
| 2015/01/22 | 1,300 | 1,300 | 1,290 | 1,290 | -20 | -1.5% | 20,400 |
| 2015/01/21 | 1,310 | 1,320 | 1,290 | 1,310 | ±0 | ±0% | 63,460 |
| 2015/01/20 | 1,290 | 1,320 | 1,290 | 1,310 | +20 | +1.6% | 117,330 |
| 2015/01/19 | 1,320 | 1,330 | 1,280 | 1,290 | -20 | -1.5% | 95,660 |
| 2015/01/16 | 1,330 | 1,330 | 1,310 | 1,310 | -30 | -2.2% | 49,310 |
| 2015/01/15 | 1,320 | 1,370 | 1,310 | 1,340 | ±0 | ±0% | 88,060 |
| 2015/01/14 | 1,320 | 1,340 | 1,310 | 1,340 | +20 | +1.5% | 34,310 |
| 2015/01/13 | 1,320 | 1,330 | 1,300 | 1,320 | -20 | -1.5% | 84,270 |
| 2015/01/09 | 1,380 | 1,390 | 1,330 | 1,340 | -50 | -3.6% | 143,890 |
| 2015/01/08 | 1,370 | 1,390 | 1,370 | 1,390 | +20 | +1.5% | 41,100 |
| 2015/01/07 | 1,360 | 1,390 | 1,360 | 1,370 | ±0 | ±0% | 51,030 |
| 2015/01/06 | 1,370 | 1,390 | 1,360 | 1,370 | -10 | -0.7% | 66,260 |
| 2015/01/05 | 1,390 | 1,410 | 1,370 | 1,380 | -20 | -1.4% | 60,570 |
| 2014/12/30 | 1,400 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 40,130 |
2501～
2550
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 | 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 | 275,300円 | +39.2% | +8.7% | 3.01% | 5.97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 | 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 | 855,000円 | +18.6% | +36.3% | 1.40% | 31.22倍 | 11.65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
