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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 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 |
| 2006/09/14 | 6,900 | 7,020 | 6,770 | 6,800 | -60 | -0.9% | 7,410 |
| 2006/09/13 | 7,150 | 7,240 | 6,860 | 6,860 | -290 | -4.1% | 18,120 |
| 2006/09/12 | 7,250 | 7,280 | 7,150 | 7,150 | -110 | -1.5% | 11,800 |
| 2006/09/11 | 7,320 | 7,360 | 7,260 | 7,260 | -100 | -1.4% | 8,800 |
| 2006/09/08 | 7,300 | 7,400 | 7,230 | 7,360 | -40 | -0.5% | 7,760 |
| 2006/09/07 | 7,400 | 7,460 | 7,300 | 7,400 | -70 | -0.9% | 9,440 |
| 2006/09/06 | 7,480 | 7,630 | 7,470 | 7,470 | +10 | +0.1% | 21,760 |
| 2006/09/05 | 7,430 | 7,500 | 7,390 | 7,460 | +80 | +1.1% | 18,960 |
| 2006/09/04 | 7,260 | 7,470 | 7,260 | 7,380 | +130 | +1.8% | 24,290 |
| 2006/09/01 | 7,140 | 7,330 | 7,140 | 7,250 | -40 | -0.5% | 21,180 |
| 2006/08/31 | 7,400 | 7,440 | 7,130 | 7,290 | -210 | -2.8% | 39,650 |
| 2006/08/30 | 7,550 | 7,730 | 7,500 | 7,500 | -120 | -1.6% | 12,130 |
| 2006/08/29 | 7,500 | 7,800 | 7,500 | 7,620 | +110 | +1.5% | 24,090 |
| 2006/08/28 | 7,900 | 7,910 | 7,500 | 7,510 | -480 | -6% | 34,190 |
| 2006/08/25 | 7,870 | 8,020 | 7,740 | 7,990 | +130 | +1.7% | 87,340 |
| 2006/08/24 | 8,110 | 8,130 | 7,850 | 7,860 | -330 | -4% | 34,640 |
| 2006/08/23 | 8,120 | 8,230 | 8,020 | 8,190 | -60 | -0.7% | 31,320 |
| 2006/08/22 | 8,070 | 8,250 | 7,900 | 8,250 | +170 | +2.1% | 40,070 |
| 2006/08/21 | 8,150 | 8,230 | 8,050 | 8,080 | -120 | -1.5% | 25,320 |
| 2006/08/18 | 8,250 | 8,340 | 8,140 | 8,200 | ±0 | ±0% | 30,320 |
4551～
4600
件表示中 / 5344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 | 222,000円 | +5.3% | +7.8% | 2.16% | 16.50倍 | 2.11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 | 365,500円 | +31.1% | +25.7% | 0.49% | 26.51倍 | 4.31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 | 274,700円 | +39.2% | +8.7% | 3.02% | 5.96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 | 38,400円 | +10.1% | -3.4% | 5.47% | 6.52倍 | 0.63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 |
| 三交ＧＨＤ | 48,500円 | +3.0% | -1.3% | 3.30% | 8.24倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
