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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,079 | 1,079 | 1,074 | 1,074 | -3 | -0.3% | 800 |
| 2025/11/27 | 1,055 | 1,077 | 1,055 | 1,077 | +4 | +0.4% | 600 |
| 2025/11/26 | 1,041 | 1,073 | 1,041 | 1,073 | +21 | +2% | 600 |
| 2025/11/25 | 1,077 | 1,077 | 1,037 | 1,052 | -3 | -0.3% | 2,400 |
| 2025/11/21 | 1,052 | 1,064 | 1,052 | 1,055 | -9 | -0.8% | 800 |
| 2025/11/20 | 1,051 | 1,064 | 1,050 | 1,064 | +13 | +1.2% | 1,000 |
| 2025/11/19 | 1,055 | 1,055 | 1,051 | 1,051 | -4 | -0.4% | 900 |
| 2025/11/18 | 1,060 | 1,060 | 1,055 | 1,055 | ±0 | ±0% | 700 |
| 2025/11/17 | 1,077 | 1,080 | 1,055 | 1,055 | -22 | -2% | 2,900 |
| 2025/11/14 | 1,070 | 1,077 | 1,068 | 1,077 | +7 | +0.7% | 1,500 |
| 2025/11/13 | 1,072 | 1,072 | 1,060 | 1,070 | +9 | +0.8% | 700 |
| 2025/11/12 | 1,061 | 1,061 | 1,061 | 1,061 | -1 | -0.1% | 400 |
| 2025/11/11 | 1,060 | 1,071 | 1,055 | 1,062 | +6 | +0.6% | 1,900 |
| 2025/11/10 | 1,056 | 1,056 | 1,051 | 1,056 | +5 | +0.5% | 300 |
| 2025/11/07 | 1,050 | 1,055 | 1,050 | 1,051 | +1 | +0.1% | 500 |
| 2025/11/06 | 1,054 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2025/11/05 | 1,071 | 1,071 | 1,050 | 1,050 | -13 | -1.2% | 2,800 |
| 2025/11/04 | 1,062 | 1,063 | 1,052 | 1,063 | +1 | +0.1% | 600 |
| 2025/10/31 | 1,065 | 1,065 | 1,062 | 1,062 | -3 | -0.3% | 200 |
| 2025/10/30 | 1,066 | 1,066 | 1,065 | 1,065 | +16 | +1.5% | 1,000 |
| 2025/10/29 | 1,045 | 1,049 | 1,044 | 1,049 | ±0 | ±0% | 800 |
| 2025/10/28 | 1,047 | 1,064 | 1,047 | 1,049 | +1 | +0.1% | 800 |
| 2025/10/27 | 1,055 | 1,059 | 1,046 | 1,048 | +3 | +0.3% | 1,600 |
| 2025/10/24 | 1,047 | 1,052 | 1,045 | 1,045 | -5 | -0.5% | 1,000 |
| 2025/10/23 | 1,048 | 1,050 | 1,040 | 1,050 | +2 | +0.2% | 1,500 |
| 2025/10/22 | 1,037 | 1,054 | 1,033 | 1,048 | +11 | +1.1% | 1,700 |
| 2025/10/21 | 1,030 | 1,050 | 1,030 | 1,037 | +7 | +0.7% | 2,000 |
| 2025/10/20 | 1,050 | 1,050 | 1,030 | 1,030 | -6 | -0.6% | 1,700 |
| 2025/10/17 | 1,040 | 1,040 | 1,036 | 1,036 | -7 | -0.7% | 500 |
| 2025/10/16 | 1,030 | 1,050 | 1,030 | 1,043 | +13 | +1.3% | 1,500 |
| 2025/10/15 | 1,027 | 1,040 | 1,022 | 1,030 | -10 | -1% | 5,800 |
| 2025/10/14 | 1,031 | 1,052 | 1,031 | 1,040 | ±0 | ±0% | 2,000 |
| 2025/10/10 | 1,041 | 1,050 | 1,040 | 1,040 | -1 | -0.1% | 1,400 |
| 2025/10/09 | 1,050 | 1,050 | 1,040 | 1,041 | -9 | -0.9% | 700 |
| 2025/10/08 | 1,037 | 1,050 | 1,037 | 1,050 | +5 | +0.5% | 1,300 |
| 2025/10/07 | 1,045 | 1,046 | 1,045 | 1,045 | +5 | +0.5% | 400 |
| 2025/10/06 | 1,048 | 1,051 | 1,040 | 1,040 | -8 | -0.8% | 600 |
| 2025/10/03 | 1,039 | 1,054 | 1,039 | 1,048 | +9 | +0.9% | 1,300 |
| 2025/10/02 | 1,036 | 1,039 | 1,031 | 1,039 | +9 | +0.9% | 500 |
| 2025/10/01 | 1,032 | 1,033 | 1,030 | 1,030 | -2 | -0.2% | 1,500 |
| 2025/09/30 | 1,040 | 1,048 | 1,032 | 1,032 | -8 | -0.8% | 900 |
| 2025/09/29 | 1,049 | 1,053 | 1,031 | 1,040 | -10 | -1% | 2,900 |
| 2025/09/26 | 1,040 | 1,053 | 1,037 | 1,050 | ±0 | ±0% | 2,400 |
| 2025/09/25 | 1,045 | 1,054 | 1,045 | 1,050 | +7 | +0.7% | 800 |
| 2025/09/24 | 1,032 | 1,043 | 1,030 | 1,043 | +3 | +0.3% | 1,500 |
| 2025/09/22 | 1,035 | 1,040 | 1,033 | 1,040 | -1 | -0.1% | 1,600 |
| 2025/09/19 | 1,036 | 1,041 | 1,023 | 1,041 | -1 | -0.1% | 2,000 |
| 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 |
1～
50
件表示中 / 1459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 | 107,400円 | +8.3% | -84.6% | 0.00% | 43.12倍 | 1.21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 |
| ジェイック | 247,900円 | +12.3% | +23.0% | 1.82% | 16.39倍 | 2.29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 |
| ＣＳ－Ｃ | 34,600円 | +14.1% | - | 0.00% | - | 1.04倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| 武蔵野 | 218,000円 | -8.0% | -54.0% | 0.00% | 6.71倍 | 0.58倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| 地域新聞 | 29,700円 | +11.0% | +13.5% | 0.00% | 48.37倍 | 3.41倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。筆頭株主は投資事業会社 |
市場注目の銘柄
チャート関連のコラム
