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 |
|---|---|---|---|---|---|---|---|
| 2006/11/29 | 6,190 | 6,280 | 6,150 | 6,190 | ±0 | ±0% | 31,530 |
| 2006/11/28 | 6,000 | 6,210 | 5,980 | 6,190 | +100 | +1.6% | 33,940 |
| 2006/11/27 | 6,190 | 6,290 | 5,930 | 6,090 | ±0 | ±0% | 85,220 |
| 2006/11/24 | 5,690 | 6,090 | 5,640 | 6,090 | +500 | +8.9% | 138,380 |
| 2006/11/22 | 5,440 | 5,790 | 5,180 | 5,590 | ±0 | ±0% | 182,470 |
| 2006/11/21 | 5,740 | 5,820 | 5,410 | 5,590 | -100 | -1.8% | 95,400 |
| 2006/11/20 | 6,140 | 6,140 | 5,680 | 5,690 | -490 | -7.9% | 97,010 |
| 2006/11/17 | 6,320 | 6,320 | 6,150 | 6,180 | -60 | -1% | 39,860 |
| 2006/11/16 | 6,260 | 6,400 | 6,190 | 6,240 | -150 | -2.3% | 50,630 |
| 2006/11/15 | 6,700 | 6,850 | 6,360 | 6,390 | -260 | -3.9% | 65,050 |
| 2006/11/14 | 6,400 | 6,650 | 6,330 | 6,650 | +500 | +8.1% | 79,820 |
| 2006/11/13 | 6,200 | 6,300 | 6,150 | 6,150 | +20 | +0.3% | 44,450 |
| 2006/11/10 | 6,410 | 6,500 | 6,070 | 6,130 | -430 | -6.6% | 102,380 |
| 2006/11/09 | 6,680 | 6,760 | 6,330 | 6,560 | -270 | -4% | 71,230 |
| 2006/11/08 | 7,140 | 7,160 | 6,820 | 6,830 | -410 | -5.7% | 47,320 |
| 2006/11/07 | 7,300 | 7,320 | 7,180 | 7,240 | -10 | -0.1% | 51,200 |
| 2006/11/06 | 7,100 | 7,300 | 7,090 | 7,250 | +160 | +2.3% | 62,880 |
| 2006/11/02 | 6,890 | 7,090 | 6,860 | 7,090 | +240 | +3.5% | 87,320 |
| 2006/11/01 | 6,900 | 6,940 | 6,760 | 6,850 | ±0 | ±0% | 78,330 |
| 2006/10/31 | 6,680 | 6,930 | 6,630 | 6,850 | +220 | +3.3% | 21,970 |
| 2006/10/30 | 6,610 | 6,800 | 6,610 | 6,630 | -110 | -1.6% | 11,110 |
| 2006/10/27 | 6,850 | 6,850 | 6,710 | 6,740 | -90 | -1.3% | 17,470 |
| 2006/10/26 | 6,850 | 6,870 | 6,760 | 6,830 | -20 | -0.3% | 14,180 |
| 2006/10/25 | 6,870 | 6,880 | 6,830 | 6,850 | +20 | +0.3% | 23,620 |
| 2006/10/24 | 7,010 | 7,010 | 6,820 | 6,830 | -160 | -2.3% | 52,700 |
| 2006/10/23 | 6,690 | 6,990 | 6,510 | 6,990 | +280 | +4.2% | 42,390 |
| 2006/10/20 | 6,840 | 6,950 | 6,700 | 6,710 | -180 | -2.6% | 34,200 |
| 2006/10/19 | 6,910 | 7,000 | 6,780 | 6,890 | +30 | +0.4% | 50,400 |
| 2006/10/18 | 6,760 | 6,890 | 6,760 | 6,860 | ±0 | ±0% | 37,500 |
| 2006/10/17 | 6,860 | 6,860 | 6,610 | 6,860 | +100 | +1.5% | 51,200 |
| 2006/10/16 | 6,510 | 6,760 | 6,400 | 6,760 | +500 | +8% | 87,970 |
| 2006/10/13 | 6,000 | 6,260 | 5,970 | 6,260 | +500 | +8.7% | 63,850 |
| 2006/10/12 | 5,860 | 5,970 | 5,700 | 5,760 | -250 | -4.2% | 60,960 |
| 2006/10/11 | 6,120 | 6,130 | 6,010 | 6,010 | -210 | -3.4% | 30,190 |
| 2006/10/10 | 6,110 | 6,330 | 6,050 | 6,220 | +10 | +0.2% | 21,600 |
| 2006/10/06 | 6,350 | 6,350 | 6,150 | 6,210 | -140 | -2.2% | 15,200 |
| 2006/10/05 | 6,400 | 6,460 | 6,320 | 6,350 | +30 | +0.5% | 19,290 |
| 2006/10/04 | 6,600 | 6,620 | 6,280 | 6,320 | -380 | -5.7% | 29,010 |
| 2006/10/03 | 6,770 | 6,780 | 6,630 | 6,700 | -150 | -2.2% | 10,770 |
| 2006/10/02 | 6,960 | 6,960 | 6,800 | 6,850 | -10 | -0.1% | 6,360 |
| 2006/09/29 | 6,900 | 6,990 | 6,740 | 6,860 | -10 | -0.1% | 57,610 |
| 2006/09/28 | 6,720 | 6,960 | 6,500 | 6,870 | +280 | +4.2% | 46,320 |
| 2006/09/27 | 6,500 | 6,590 | 6,260 | 6,590 | +80 | +1.2% | 24,760 |
| 2006/09/26 | 6,640 | 6,640 | 6,440 | 6,510 | -30 | -0.5% | 5,970 |
| 2006/09/25 | 6,600 | 6,640 | 6,500 | 6,540 | -20 | -0.3% | 12,670 |
| 2006/09/22 | 6,750 | 6,840 | 6,530 | 6,560 | -290 | -4.2% | 37,540 |
| 2006/09/21 | 6,860 | 6,930 | 6,700 | 6,850 | -130 | -1.9% | 15,810 |
| 2006/09/20 | 7,210 | 7,210 | 6,860 | 6,980 | -130 | -1.8% | 15,240 |
| 2006/09/19 | 6,900 | 7,110 | 6,850 | 7,110 | +500 | +7.6% | 32,900 |
| 2006/09/15 | 6,700 | 6,770 | 6,500 | 6,610 | -190 | -2.8% | 17,520 |
4501～
4550
件表示中 / 5314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 | 210,400円 | +5.3% | +7.8% | 2.28% | 15.62倍 | 2.00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 | 342,000円 | +11.5% | +40.9% | 0.44% | 29.77倍 | 4.38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 |
| 三交ＧＨＤ | 51,400円 | +3.9% | -0.5% | 2.72% | 9.91倍 | 0.84倍 |
|
近鉄系。傘下にバスの三重交通と、不動産デベロッパーの三交不動産。メガソーラー事業も展開 |
| ムゲンエステト | 222,200円 | +29.8% | +12.4% | 5.04% | 7.95倍 | 1.62倍 |
|
首都圏１都３県地盤、中古不動産の買い取り・再販を展開。居住用マンション、投資用不動産が柱 |
| ロードスター | 251,100円 | +39.2% | +8.7% | 3.31% | 5.45倍 | 1.66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 |
市場注目の銘柄
チャート関連のコラム
