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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,094 | 1,095 | 1,083 | 1,083 | +3 | +0.3% | 2,600 |
| 2025/07/04 | 1,082 | 1,082 | 1,080 | 1,080 | -1 | -0.1% | 1,500 |
| 2025/07/03 | 1,081 | 1,081 | 1,078 | 1,081 | +2 | +0.2% | 600 |
| 2025/07/02 | 1,089 | 1,089 | 1,069 | 1,079 | -5 | -0.5% | 1,700 |
| 2025/07/01 | 1,080 | 1,089 | 1,074 | 1,084 | +4 | +0.4% | 1,300 |
| 2025/06/30 | 1,091 | 1,091 | 1,079 | 1,080 | +1 | +0.1% | 1,300 |
| 2025/06/27 | 1,079 | 1,082 | 1,075 | 1,079 | +7 | +0.7% | 1,900 |
| 2025/06/26 | 1,074 | 1,074 | 1,064 | 1,072 | -2 | -0.2% | 900 |
| 2025/06/25 | 1,067 | 1,074 | 1,062 | 1,074 | +7 | +0.7% | 900 |
| 2025/06/24 | 1,075 | 1,075 | 1,064 | 1,067 | -14 | -1.3% | 800 |
| 2025/06/23 | 1,081 | 1,081 | 1,075 | 1,081 | - | - | 700 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,080 | 1,081 | 1,073 | 1,074 | -5 | -0.5% | 1,000 |
| 2025/06/18 | 1,080 | 1,080 | 1,070 | 1,079 | -1 | -0.1% | 1,700 |
| 2025/06/17 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 500 |
| 2025/06/16 | 1,080 | 1,080 | 1,068 | 1,070 | +2 | +0.2% | 1,300 |
| 2025/06/13 | 1,069 | 1,074 | 1,066 | 1,068 | -1 | -0.1% | 1,000 |
| 2025/06/12 | 1,062 | 1,073 | 1,062 | 1,069 | +6 | +0.6% | 900 |
| 2025/06/11 | 1,072 | 1,075 | 1,063 | 1,063 | -5 | -0.5% | 1,100 |
| 2025/06/10 | 1,067 | 1,070 | 1,067 | 1,068 | +2 | +0.2% | 1,300 |
| 2025/06/09 | 1,058 | 1,066 | 1,057 | 1,066 | +9 | +0.9% | 1,600 |
| 2025/06/06 | 1,058 | 1,058 | 1,051 | 1,057 | -1 | -0.1% | 700 |
| 2025/06/05 | 1,052 | 1,058 | 1,051 | 1,058 | -1 | -0.1% | 1,000 |
| 2025/06/04 | 1,056 | 1,059 | 1,050 | 1,059 | +3 | +0.3% | 600 |
| 2025/06/03 | 1,048 | 1,058 | 1,048 | 1,056 | -1 | -0.1% | 1,200 |
| 2025/06/02 | 1,055 | 1,057 | 1,047 | 1,057 | +2 | +0.2% | 700 |
| 2025/05/30 | 1,045 | 1,056 | 1,041 | 1,055 | -4 | -0.4% | 1,100 |
| 2025/05/29 | 1,056 | 1,067 | 1,042 | 1,059 | -1 | -0.1% | 2,400 |
| 2025/05/28 | 1,058 | 1,060 | 1,045 | 1,060 | +2 | +0.2% | 1,000 |
| 2025/05/27 | 1,047 | 1,058 | 1,040 | 1,058 | +3 | +0.3% | 600 |
| 2025/05/26 | 1,055 | 1,055 | 1,047 | 1,055 | ±0 | ±0% | 900 |
| 2025/05/23 | 1,055 | 1,055 | 1,055 | 1,055 | +1 | +0.1% | 300 |
1～
50
件表示中 / 1380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 | 109,200円 | +14.4% | -33.9% | 0.00% | 1985.45倍 | 1.19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 |
| フレアス | 91,200円 | +51.9% | - | 0.00% | 44.86倍 | 1.56倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスは同業に事業譲渡し撤退 |
| バーチャレクス | 78,800円 | +6.4% | +73.0% | 1.90% | 11.08倍 | 1.29倍 |
|
顧客管理に関するコンサルやＩＴソリューション、コールセンター受託の一気通貫提供が強み |
| コレックＨＤ | 31,400円 | +41.8% | +90.4% | 2.87% | 7.10倍 | 1.87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 |
| テノ． | 48,800円 | +11.1% | +119.8% | 1.84% | 14.86倍 | 1.28倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
市場注目の銘柄
チャート関連のコラム
