ＡＬｉＮＫインターネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,034 | 1,042 | 1,033 | 1,042 | +8 | +0.8% | 1,000 |
| 2025/09/17 | 1,039 | 1,042 | 1,034 | 1,034 | -4 | -0.4% | 1,500 |
| 2025/09/16 | 1,048 | 1,050 | 1,038 | 1,038 | -10 | -1% | 1,000 |
| 2025/09/12 | 1,030 | 1,048 | 1,024 | 1,048 | +1 | +0.1% | 1,900 |
| 2025/09/11 | 1,025 | 1,075 | 1,024 | 1,047 | +22 | +2.1% | 3,400 |
| 2025/09/10 | 1,035 | 1,036 | 1,022 | 1,025 | -10 | -1% | 2,200 |
| 2025/09/09 | 1,034 | 1,035 | 1,030 | 1,035 | +1 | +0.1% | 2,300 |
| 2025/09/08 | 1,031 | 1,035 | 1,031 | 1,034 | +3 | +0.3% | 1,000 |
| 2025/09/05 | 1,032 | 1,035 | 1,026 | 1,031 | -4 | -0.4% | 1,600 |
| 2025/09/04 | 1,038 | 1,038 | 1,035 | 1,035 | -3 | -0.3% | 1,100 |
| 2025/09/03 | 1,025 | 1,038 | 1,025 | 1,038 | +13 | +1.3% | 3,100 |
| 2025/09/02 | 1,032 | 1,056 | 1,015 | 1,025 | -5 | -0.5% | 5,200 |
| 2025/09/01 | 1,051 | 1,051 | 1,030 | 1,030 | -24 | -2.3% | 4,300 |
| 2025/08/29 | 1,055 | 1,060 | 1,054 | 1,054 | -1 | -0.1% | 1,500 |
| 2025/08/28 | 1,055 | 1,075 | 1,055 | 1,055 | -45 | -4.1% | 10,000 |
| 2025/08/27 | 1,110 | 1,118 | 1,100 | 1,100 | -14 | -1.3% | 12,200 |
| 2025/08/26 | 1,114 | 1,120 | 1,111 | 1,114 | -1 | -0.1% | 5,100 |
| 2025/08/25 | 1,130 | 1,148 | 1,114 | 1,115 | -14 | -1.2% | 7,000 |
| 2025/08/22 | 1,123 | 1,189 | 1,123 | 1,129 | +8 | +0.7% | 19,400 |
| 2025/08/21 | 1,121 | 1,221 | 1,116 | 1,121 | +4 | +0.4% | 22,500 |
| 2025/08/20 | 1,121 | 1,124 | 1,115 | 1,117 | +2 | +0.2% | 2,100 |
| 2025/08/19 | 1,111 | 1,120 | 1,110 | 1,115 | +5 | +0.5% | 3,900 |
| 2025/08/18 | 1,108 | 1,111 | 1,105 | 1,110 | +2 | +0.2% | 2,100 |
| 2025/08/15 | 1,106 | 1,108 | 1,095 | 1,108 | +1 | +0.1% | 1,600 |
| 2025/08/14 | 1,105 | 1,107 | 1,105 | 1,107 | +2 | +0.2% | 1,500 |
| 2025/08/13 | 1,103 | 1,105 | 1,091 | 1,105 | +2 | +0.2% | 6,000 |
| 2025/08/12 | 1,095 | 1,103 | 1,095 | 1,103 | +9 | +0.8% | 2,400 |
| 2025/08/08 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 800 |
| 2025/08/07 | 1,101 | 1,102 | 1,090 | 1,094 | +3 | +0.3% | 1,300 |
| 2025/08/06 | 1,100 | 1,100 | 1,087 | 1,091 | -9 | -0.8% | 1,600 |
| 2025/08/05 | 1,098 | 1,100 | 1,095 | 1,100 | +10 | +0.9% | 1,300 |
| 2025/08/04 | 1,092 | 1,092 | 1,089 | 1,090 | -2 | -0.2% | 1,200 |
| 2025/08/01 | 1,080 | 1,093 | 1,080 | 1,092 | +11 | +1% | 1,200 |
| 2025/07/31 | 1,082 | 1,090 | 1,080 | 1,081 | +1 | +0.1% | 1,000 |
| 2025/07/30 | 1,084 | 1,100 | 1,080 | 1,080 | -2 | -0.2% | 3,300 |
| 2025/07/29 | 1,087 | 1,087 | 1,082 | 1,082 | -3 | -0.3% | 900 |
| 2025/07/28 | 1,079 | 1,089 | 1,079 | 1,085 | -9 | -0.8% | 1,700 |
| 2025/07/25 | 1,098 | 1,098 | 1,083 | 1,094 | +11 | +1% | 1,100 |
| 2025/07/24 | 1,097 | 1,097 | 1,083 | 1,083 | -4 | -0.4% | 700 |
| 2025/07/23 | 1,086 | 1,087 | 1,086 | 1,087 | +14 | +1.3% | 400 |
| 2025/07/22 | 1,073 | 1,089 | 1,066 | 1,073 | +11 | +1% | 3,600 |
| 2025/07/18 | 1,063 | 1,069 | 1,062 | 1,062 | ±0 | ±0% | 1,200 |
| 2025/07/17 | 1,075 | 1,135 | 1,050 | 1,062 | -16 | -1.5% | 19,000 |
| 2025/07/16 | 1,082 | 1,092 | 1,078 | 1,078 | -2 | -0.2% | 1,000 |
| 2025/07/15 | 1,083 | 1,085 | 1,080 | 1,080 | -3 | -0.3% | 1,800 |
| 2025/07/14 | 1,072 | 1,083 | 1,072 | 1,083 | +31 | +2.9% | 1,200 |
| 2025/07/11 | 1,056 | 1,097 | 1,050 | 1,052 | -34 | -3.1% | 5,200 |
| 2025/07/10 | 1,086 | 1,116 | 1,080 | 1,086 | ±0 | ±0% | 4,900 |
| 2025/07/09 | 1,086 | 1,086 | 1,086 | 1,086 | -1 | -0.1% | 500 |
| 2025/07/08 | 1,080 | 1,094 | 1,078 | 1,087 | +4 | +0.4% | 1,100 |
1～
50
件表示中 / 1412件
類似銘柄と比較する
現在ご覧いただいている「ＡＬｉＮＫ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＬｉＮＫ | 103,300円 | +14.4% | -33.9% | 0.00% | 1878.18倍 | 1.12倍 |
|
天気予報専門サイトを運営。日本気象協会と業務提携。登山者向け課金サービスを強化中 |
| コレックＨＤ | 29,400円 | +3.1% | -50.5% | 3.06% | - | 2.01倍 |
|
ＮＨＫ営業代行から転換。多種多様なメディア運営とＢｔｏＣに特化した営業コンサルが主力 |
| ジェイック | 238,600円 | +12.3% | +23.0% | 1.89% | 15.77倍 | 2.21倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| セーラー広告 | 36,600円 | - | - | 1.64% | - | 0.79倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| 城南進研 | 24,800円 | +4.9% | - | 2.02% | 21.42倍 | 1.39倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
市場注目の銘柄
チャート関連のコラム
