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 |
|---|---|---|---|---|---|---|---|
| 2014/05/22 | 1,160 | 1,180 | 1,160 | 1,170 | +20 | +1.7% | 28,840 |
| 2014/05/21 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 27,580 |
| 2014/05/20 | 1,140 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 32,210 |
| 2014/05/19 | 1,170 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 58,190 |
| 2014/05/16 | 1,180 | 1,190 | 1,160 | 1,180 | ±0 | ±0% | 35,610 |
| 2014/05/15 | 1,190 | 1,200 | 1,180 | 1,180 | -30 | -2.5% | 13,380 |
| 2014/05/14 | 1,190 | 1,210 | 1,180 | 1,210 | +20 | +1.7% | 24,720 |
| 2014/05/13 | 1,170 | 1,200 | 1,170 | 1,190 | +30 | +2.6% | 25,390 |
| 2014/05/12 | 1,180 | 1,190 | 1,160 | 1,160 | -20 | -1.7% | 36,990 |
| 2014/05/09 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 23,960 |
| 2014/05/08 | 1,200 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 35,280 |
| 2014/05/07 | 1,220 | 1,230 | 1,200 | 1,210 | -30 | -2.4% | 42,120 |
| 2014/05/02 | 1,250 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 34,470 |
| 2014/05/01 | 1,220 | 1,280 | 1,220 | 1,270 | +30 | +2.4% | 94,150 |
| 2014/04/30 | 1,240 | 1,260 | 1,220 | 1,240 | ±0 | ±0% | 44,740 |
| 2014/04/28 | 1,240 | 1,270 | 1,230 | 1,240 | +10 | +0.8% | 70,490 |
| 2014/04/25 | 1,230 | 1,240 | 1,210 | 1,230 | +10 | +0.8% | 70,860 |
| 2014/04/24 | 1,250 | 1,270 | 1,220 | 1,220 | +30 | +2.5% | 130,230 |
| 2014/04/23 | 1,180 | 1,190 | 1,160 | 1,190 | +10 | +0.8% | 30,620 |
| 2014/04/22 | 1,190 | 1,200 | 1,170 | 1,180 | ±0 | ±0% | 27,840 |
| 2014/04/21 | 1,190 | 1,220 | 1,180 | 1,180 | -10 | -0.8% | 53,790 |
| 2014/04/18 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 12,020 |
| 2014/04/17 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 41,490 |
| 2014/04/16 | 1,190 | 1,210 | 1,180 | 1,190 | +10 | +0.8% | 33,820 |
| 2014/04/15 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 23,110 |
| 2014/04/14 | 1,160 | 1,200 | 1,150 | 1,200 | +30 | +2.6% | 29,000 |
| 2014/04/11 | 1,160 | 1,180 | 1,150 | 1,170 | -20 | -1.7% | 109,690 |
| 2014/04/10 | 1,200 | 1,210 | 1,180 | 1,190 | ±0 | ±0% | 21,950 |
| 2014/04/09 | 1,200 | 1,210 | 1,180 | 1,190 | -20 | -1.7% | 40,480 |
| 2014/04/08 | 1,200 | 1,220 | 1,180 | 1,210 | -10 | -0.8% | 38,120 |
| 2014/04/07 | 1,240 | 1,250 | 1,220 | 1,220 | -40 | -3.2% | 49,750 |
| 2014/04/04 | 1,260 | 1,270 | 1,240 | 1,260 | -10 | -0.8% | 41,090 |
| 2014/04/03 | 1,270 | 1,280 | 1,260 | 1,270 | +10 | +0.8% | 33,960 |
| 2014/04/02 | 1,270 | 1,280 | 1,250 | 1,260 | ±0 | ±0% | 44,150 |
| 2014/04/01 | 1,270 | 1,280 | 1,250 | 1,260 | -10 | -0.8% | 38,920 |
| 2014/03/31 | 1,290 | 1,300 | 1,250 | 1,270 | ±0 | ±0% | 58,900 |
| 2014/03/28 | 1,280 | 1,280 | 1,260 | 1,270 | -20 | -1.6% | 29,630 |
| 2014/03/27 | 1,240 | 1,290 | 1,230 | 1,290 | +40 | +3.2% | 56,620 |
| 2014/03/26 | 1,260 | 1,260 | 1,240 | 1,250 | -20 | -1.6% | 38,190 |
| 2014/03/25 | 1,290 | 1,290 | 1,250 | 1,270 | -10 | -0.8% | 81,090 |
| 2014/03/24 | 1,260 | 1,290 | 1,240 | 1,280 | +20 | +1.6% | 81,110 |
| 2014/03/20 | 1,290 | 1,290 | 1,250 | 1,260 | -30 | -2.3% | 69,610 |
| 2014/03/19 | 1,280 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 61,840 |
| 2014/03/18 | 1,270 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 79,110 |
| 2014/03/17 | 1,250 | 1,270 | 1,230 | 1,260 | +10 | +0.8% | 72,370 |
| 2014/03/14 | 1,230 | 1,270 | 1,230 | 1,250 | -30 | -2.3% | 74,470 |
| 2014/03/13 | 1,280 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 60,860 |
| 2014/03/12 | 1,300 | 1,300 | 1,260 | 1,280 | -10 | -0.8% | 120,790 |
| 2014/03/11 | 1,270 | 1,290 | 1,250 | 1,290 | +20 | +1.6% | 102,990 |
| 2014/03/10 | 1,240 | 1,270 | 1,230 | 1,270 | +10 | +0.8% | 69,440 |
2751～
2800
件表示中 / 5395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 | 265,300円 | +5.3% | +7.8% | 1.81% | 19.71倍 | 2.39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％目標 |
| 京阪神ビ | 159,600円 | +2.1% | +9.8% | 2.51% | 18.50倍 | 1.02倍 |
|
場外馬券売り場やオフィスビルを賃貸。データセンターを拡大中。大阪物件多いが首都圏も開拓 |
| テーオーシー | 78,700円 | +14.1% | +30.3% | 1.27% | 38.58倍 | 0.69倍 |
|
ホテルニューオータニ系。ＴＯＣビルなど流通関連ビル賃貸首位。ランドリー、薬品などを兼営 |
| ロードスター | 297,600円 | +39.2% | +8.7% | 2.79% | 6.47倍 | 1.74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 |
| 地 主 | 291,500円 | +22.7% | -3.2% | 3.43% | 9.89倍 | 1.30倍 |
|
スーパーやホスピスなどテナントの底地を投資家向けに売却・賃貸。私募ＲＥＩＴ運用に強み |
市場注目の銘柄
チャート関連のコラム
