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 |
|---|---|---|---|---|---|---|---|
| 2021/11/11 | 1,277 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 3,300 |
| 2021/11/10 | 1,280 | 1,297 | 1,278 | 1,280 | +1 | +0.1% | 1,500 |
| 2021/11/09 | 1,292 | 1,292 | 1,278 | 1,279 | -20 | -1.5% | 2,200 |
| 2021/11/08 | 1,289 | 1,300 | 1,277 | 1,299 | +9 | +0.7% | 2,500 |
| 2021/11/05 | 1,285 | 1,294 | 1,262 | 1,290 | +4 | +0.3% | 7,900 |
| 2021/11/04 | 1,287 | 1,304 | 1,280 | 1,286 | +16 | +1.3% | 4,400 |
| 2021/11/02 | 1,289 | 1,290 | 1,262 | 1,270 | -29 | -2.2% | 12,300 |
| 2021/11/01 | 1,304 | 1,304 | 1,277 | 1,299 | +22 | +1.7% | 5,800 |
| 2021/10/29 | 1,286 | 1,300 | 1,276 | 1,277 | -9 | -0.7% | 6,000 |
| 2021/10/28 | 1,301 | 1,302 | 1,286 | 1,286 | -15 | -1.2% | 3,100 |
| 2021/10/27 | 1,287 | 1,311 | 1,278 | 1,301 | +12 | +0.9% | 10,800 |
| 2021/10/26 | 1,271 | 1,309 | 1,270 | 1,289 | -35 | -2.6% | 62,900 |
| 2021/10/25 | 1,382 | 1,396 | 1,300 | 1,324 | -118 | -8.2% | 25,400 |
| 2021/10/22 | 1,471 | 1,471 | 1,430 | 1,442 | -44 | -3% | 6,800 |
| 2021/10/21 | 1,509 | 1,509 | 1,430 | 1,486 | -23 | -1.5% | 8,400 |
| 2021/10/20 | 1,476 | 1,509 | 1,460 | 1,509 | +27 | +1.8% | 4,300 |
| 2021/10/19 | 1,481 | 1,495 | 1,440 | 1,482 | -13 | -0.9% | 6,100 |
| 2021/10/18 | 1,601 | 1,619 | 1,492 | 1,495 | -177 | -10.6% | 16,800 |
| 2021/10/15 | 1,630 | 1,695 | 1,630 | 1,672 | +52 | +3.2% | 5,600 |
| 2021/10/14 | 1,616 | 1,649 | 1,616 | 1,620 | -19 | -1.2% | 2,400 |
| 2021/10/13 | 1,669 | 1,669 | 1,639 | 1,639 | -4 | -0.2% | 1,100 |
| 2021/10/12 | 1,672 | 1,672 | 1,641 | 1,643 | -29 | -1.7% | 800 |
| 2021/10/11 | 1,663 | 1,696 | 1,652 | 1,672 | +10 | +0.6% | 1,100 |
| 2021/10/08 | 1,642 | 1,700 | 1,642 | 1,662 | +20 | +1.2% | 2,400 |
| 2021/10/07 | 1,642 | 1,675 | 1,631 | 1,642 | -10 | -0.6% | 1,200 |
| 2021/10/06 | 1,716 | 1,720 | 1,610 | 1,652 | -26 | -1.5% | 6,500 |
| 2021/10/05 | 1,699 | 1,703 | 1,657 | 1,678 | -21 | -1.2% | 2,500 |
| 2021/10/04 | 1,767 | 1,767 | 1,699 | 1,699 | -39 | -2.2% | 2,400 |
| 2021/10/01 | 1,729 | 1,745 | 1,701 | 1,738 | -11 | -0.6% | 1,900 |
| 2021/09/30 | 1,739 | 1,749 | 1,703 | 1,749 | +10 | +0.6% | 2,700 |
| 2021/09/29 | 1,733 | 1,739 | 1,710 | 1,739 | +4 | +0.2% | 1,000 |
| 2021/09/28 | 1,750 | 1,750 | 1,730 | 1,735 | -15 | -0.9% | 600 |
| 2021/09/27 | 1,703 | 1,762 | 1,703 | 1,750 | +48 | +2.8% | 2,800 |
| 2021/09/24 | 1,720 | 1,720 | 1,702 | 1,702 | +2 | +0.1% | 2,300 |
| 2021/09/22 | 1,772 | 1,789 | 1,680 | 1,700 | -89 | -5% | 9,500 |
| 2021/09/21 | 1,811 | 1,811 | 1,766 | 1,789 | -8 | -0.4% | 2,100 |
| 2021/09/17 | 1,801 | 1,802 | 1,797 | 1,797 | -13 | -0.7% | 1,100 |
| 2021/09/16 | 1,848 | 1,848 | 1,793 | 1,810 | -39 | -2.1% | 1,900 |
| 2021/09/15 | 1,853 | 1,853 | 1,826 | 1,849 | -4 | -0.2% | 1,700 |
| 2021/09/14 | 1,840 | 1,880 | 1,830 | 1,853 | +13 | +0.7% | 5,700 |
| 2021/09/13 | 1,845 | 1,860 | 1,836 | 1,840 | -1 | -0.1% | 4,300 |
| 2021/09/10 | 1,868 | 1,868 | 1,840 | 1,841 | ±0 | ±0% | 1,900 |
| 2021/09/09 | 1,842 | 1,874 | 1,825 | 1,841 | -10 | -0.5% | 3,600 |
| 2021/09/08 | 1,875 | 1,885 | 1,837 | 1,851 | -34 | -1.8% | 3,900 |
| 2021/09/07 | 1,910 | 1,921 | 1,870 | 1,885 | -25 | -1.3% | 7,900 |
| 2021/09/06 | 1,935 | 1,940 | 1,906 | 1,910 | -40 | -2.1% | 2,200 |
| 2021/09/03 | 1,930 | 1,950 | 1,925 | 1,950 | ±0 | ±0% | 3,100 |
| 2021/09/02 | 1,950 | 1,960 | 1,880 | 1,950 | -28 | -1.4% | 2,700 |
| 2021/09/01 | 1,950 | 1,980 | 1,950 | 1,978 | +18 | +0.9% | 1,200 |
| 2021/08/31 | 1,960 | 1,980 | 1,925 | 1,960 | +4 | +0.2% | 2,800 |
851～
900
件表示中 / 1319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 | 102,500円 | +14.4% | -33.9% | 0.00% | 1863.64倍 | 1.11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 |
| 武蔵野 | 213,900円 | +5.3% | +261.1% | 0.00% | 44.76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 |
| アクアライン | 31,500円 | -13.3% | - | 0.00% | 43.75倍 | -5.27倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| 一 蔵 | 39,700円 | -1.1% | -61.9% | 3.53% | 219.34倍 | 0.56倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
| Ａｔｌａｓ | 29,700円 | +12.2% | - | 0.00% | 70.55倍 | 1.32倍 |
|
フィンテック領域のコンサルティングとプロジェクト実行支援サービスを提供。決済分野が主 |
市場注目の銘柄
チャート関連のコラム
