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 |
|---|---|---|---|---|---|---|---|
| 2023/09/15 | 1,186 | 1,186 | 1,171 | 1,172 | -18 | -1.5% | 2,100 |
| 2023/09/14 | 1,181 | 1,197 | 1,167 | 1,190 | ±0 | ±0% | 7,600 |
| 2023/09/13 | 1,198 | 1,198 | 1,166 | 1,190 | +17 | +1.4% | 6,200 |
| 2023/09/12 | 1,168 | 1,198 | 1,166 | 1,173 | -3 | -0.3% | 6,500 |
| 2023/09/11 | 1,195 | 1,239 | 1,166 | 1,176 | -22 | -1.8% | 29,000 |
| 2023/09/08 | 1,166 | 1,409 | 1,160 | 1,198 | +32 | +2.7% | 253,700 |
| 2023/09/07 | 1,203 | 1,206 | 1,116 | 1,166 | -37 | -3.1% | 13,200 |
| 2023/09/06 | 1,215 | 1,244 | 1,187 | 1,203 | -10 | -0.8% | 15,700 |
| 2023/09/05 | 1,209 | 1,325 | 1,188 | 1,213 | +10 | +0.8% | 30,800 |
| 2023/09/04 | 1,181 | 1,203 | 1,181 | 1,203 | +23 | +1.9% | 3,500 |
| 2023/09/01 | 1,208 | 1,222 | 1,175 | 1,180 | -39 | -3.2% | 20,800 |
| 2023/08/31 | 1,220 | 1,227 | 1,213 | 1,219 | -8 | -0.7% | 11,100 |
| 2023/08/30 | 1,222 | 1,251 | 1,197 | 1,227 | -125 | -9.2% | 41,500 |
| 2023/08/29 | 1,335 | 1,363 | 1,313 | 1,352 | +18 | +1.3% | 12,300 |
| 2023/08/28 | 1,336 | 1,337 | 1,313 | 1,334 | +19 | +1.4% | 9,600 |
| 2023/08/25 | 1,310 | 1,330 | 1,288 | 1,315 | +5 | +0.4% | 7,100 |
| 2023/08/24 | 1,294 | 1,315 | 1,282 | 1,310 | +35 | +2.7% | 8,700 |
| 2023/08/23 | 1,289 | 1,289 | 1,261 | 1,275 | +1 | +0.1% | 2,900 |
| 2023/08/22 | 1,290 | 1,291 | 1,273 | 1,274 | -6 | -0.5% | 5,200 |
| 2023/08/21 | 1,236 | 1,280 | 1,236 | 1,280 | +47 | +3.8% | 8,400 |
| 2023/08/18 | 1,240 | 1,255 | 1,228 | 1,233 | -11 | -0.9% | 6,100 |
| 2023/08/17 | 1,263 | 1,263 | 1,231 | 1,244 | -19 | -1.5% | 4,900 |
| 2023/08/16 | 1,263 | 1,266 | 1,239 | 1,263 | ±0 | ±0% | 4,900 |
| 2023/08/15 | 1,269 | 1,270 | 1,250 | 1,263 | -7 | -0.6% | 4,200 |
| 2023/08/14 | 1,250 | 1,270 | 1,227 | 1,270 | +43 | +3.5% | 10,900 |
| 2023/08/10 | 1,235 | 1,235 | 1,213 | 1,227 | +20 | +1.7% | 4,300 |
| 2023/08/09 | 1,224 | 1,232 | 1,202 | 1,207 | -19 | -1.5% | 6,000 |
| 2023/08/08 | 1,246 | 1,246 | 1,200 | 1,226 | +6 | +0.5% | 2,100 |
| 2023/08/07 | 1,250 | 1,250 | 1,220 | 1,220 | -23 | -1.9% | 3,000 |
| 2023/08/04 | 1,267 | 1,272 | 1,216 | 1,243 | -4 | -0.3% | 6,100 |
| 2023/08/03 | 1,252 | 1,263 | 1,229 | 1,247 | -17 | -1.3% | 2,200 |
| 2023/08/02 | 1,237 | 1,268 | 1,228 | 1,264 | +44 | +3.6% | 14,700 |
| 2023/08/01 | 1,245 | 1,245 | 1,220 | 1,220 | -3 | -0.2% | 3,100 |
| 2023/07/31 | 1,235 | 1,280 | 1,185 | 1,223 | -8 | -0.6% | 13,600 |
| 2023/07/28 | 1,186 | 1,240 | 1,185 | 1,231 | +45 | +3.8% | 17,700 |
| 2023/07/27 | 1,166 | 1,187 | 1,158 | 1,186 | +20 | +1.7% | 6,900 |
| 2023/07/26 | 1,164 | 1,169 | 1,154 | 1,166 | +12 | +1% | 5,000 |
| 2023/07/25 | 1,139 | 1,155 | 1,133 | 1,154 | +14 | +1.2% | 4,800 |
| 2023/07/24 | 1,175 | 1,176 | 1,131 | 1,140 | -6 | -0.5% | 7,500 |
| 2023/07/21 | 1,146 | 1,146 | 1,135 | 1,146 | +16 | +1.4% | 5,200 |
| 2023/07/20 | 1,138 | 1,138 | 1,124 | 1,130 | ±0 | ±0% | 2,700 |
| 2023/07/19 | 1,138 | 1,139 | 1,126 | 1,130 | +4 | +0.4% | 1,400 |
| 2023/07/18 | 1,147 | 1,147 | 1,122 | 1,126 | +7 | +0.6% | 2,700 |
| 2023/07/14 | 1,133 | 1,140 | 1,117 | 1,119 | -12 | -1.1% | 4,600 |
| 2023/07/13 | 1,148 | 1,148 | 1,123 | 1,131 | +14 | +1.3% | 2,200 |
| 2023/07/12 | 1,174 | 1,177 | 1,117 | 1,117 | -60 | -5.1% | 6,300 |
| 2023/07/11 | 1,163 | 1,185 | 1,111 | 1,177 | +4 | +0.3% | 5,800 |
| 2023/07/10 | 1,170 | 1,194 | 1,153 | 1,173 | +33 | +2.9% | 10,500 |
| 2023/07/07 | 1,134 | 1,167 | 1,132 | 1,140 | -31 | -2.6% | 3,300 |
| 2023/07/06 | 1,206 | 1,206 | 1,149 | 1,171 | -35 | -2.9% | 5,900 |
451～
500
件表示中 / 1372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 | 107,300円 | +14.4% | -33.9% | 0.00% | 1950.91倍 | 1.17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 |
| バーチャレクス | 77,000円 | +6.4% | +73.0% | 1.95% | 10.83倍 | 1.25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% | 7.11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 |
| 武蔵野 | 215,300円 | -4.0% | -51.7% | 0.00% | 75.06倍 | 0.62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 |
| テノ． | 47,800円 | +11.1% | +119.8% | 1.88% | 14.56倍 | 1.26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
