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 |
|---|---|---|---|---|---|---|---|
| 2025/05/13 | 1,025 | 1,029 | 1,022 | 1,027 | +3 | +0.3% | 2,400 |
| 2025/05/12 | 1,013 | 1,025 | 1,002 | 1,024 | +8 | +0.8% | 4,700 |
| 2025/05/09 | 1,025 | 1,025 | 1,016 | 1,016 | -7 | -0.7% | 2,300 |
| 2025/05/08 | 1,025 | 1,027 | 1,023 | 1,023 | -2 | -0.2% | 700 |
| 2025/05/07 | 1,023 | 1,029 | 1,023 | 1,025 | +5 | +0.5% | 1,100 |
| 2025/05/02 | 1,034 | 1,034 | 1,018 | 1,020 | -15 | -1.4% | 1,900 |
| 2025/05/01 | 1,032 | 1,035 | 1,031 | 1,035 | +3 | +0.3% | 900 |
| 2025/04/30 | 1,018 | 1,032 | 1,016 | 1,032 | +12 | +1.2% | 2,500 |
| 2025/04/28 | 1,021 | 1,036 | 1,006 | 1,020 | -1 | -0.1% | 1,400 |
| 2025/04/25 | 1,020 | 1,039 | 1,020 | 1,021 | +1 | +0.1% | 2,300 |
| 2025/04/24 | 1,064 | 1,064 | 1,020 | 1,020 | -3 | -0.3% | 7,000 |
| 2025/04/23 | 1,100 | 1,100 | 1,023 | 1,023 | -84 | -7.6% | 14,400 |
| 2025/04/22 | 995 | 1,107 | 993 | 1,107 | +133 | +13.7% | 133,900 |
| 2025/04/21 | 985 | 1,115 | 960 | 974 | -13 | -1.3% | 152,600 |
| 2025/04/18 | 979 | 990 | 979 | 987 | +8 | +0.8% | 1,800 |
| 2025/04/17 | 970 | 985 | 970 | 979 | +9 | +0.9% | 3,500 |
| 2025/04/16 | 977 | 978 | 970 | 970 | -5 | -0.5% | 3,800 |
| 2025/04/15 | 965 | 991 | 965 | 975 | -35 | -3.5% | 7,200 |
| 2025/04/14 | 981 | 1,016 | 981 | 1,010 | +40 | +4.1% | 6,000 |
| 2025/04/11 | 976 | 1,093 | 963 | 970 | -13 | -1.3% | 67,200 |
| 2025/04/10 | 969 | 986 | 969 | 983 | +28 | +2.9% | 5,200 |
| 2025/04/09 | 955 | 955 | 937 | 955 | ±0 | ±0% | 2,600 |
| 2025/04/08 | 955 | 958 | 952 | 955 | +34 | +3.7% | 3,200 |
| 2025/04/07 | 929 | 948 | 921 | 921 | -50 | -5.1% | 8,200 |
| 2025/04/04 | 998 | 999 | 967 | 971 | -28 | -2.8% | 9,100 |
| 2025/04/03 | 1,001 | 1,014 | 999 | 999 | -11 | -1.1% | 6,900 |
| 2025/04/02 | 1,018 | 1,018 | 1,002 | 1,010 | -4 | -0.4% | 2,900 |
| 2025/04/01 | 1,014 | 1,019 | 1,010 | 1,014 | -3 | -0.3% | 1,700 |
| 2025/03/31 | 1,016 | 1,017 | 1,008 | 1,017 | -1 | -0.1% | 3,300 |
| 2025/03/28 | 1,021 | 1,026 | 1,017 | 1,018 | +2 | +0.2% | 1,600 |
| 2025/03/27 | 1,019 | 1,023 | 1,016 | 1,016 | -7 | -0.7% | 800 |
| 2025/03/26 | 1,020 | 1,023 | 1,018 | 1,023 | +5 | +0.5% | 1,300 |
| 2025/03/25 | 1,017 | 1,018 | 1,017 | 1,018 | +1 | +0.1% | 800 |
| 2025/03/24 | 1,024 | 1,028 | 1,017 | 1,017 | ±0 | ±0% | 3,800 |
| 2025/03/21 | 1,016 | 1,024 | 1,016 | 1,017 | ±0 | ±0% | 800 |
| 2025/03/19 | 1,012 | 1,027 | 1,012 | 1,017 | +6 | +0.6% | 1,100 |
| 2025/03/18 | 1,015 | 1,019 | 1,011 | 1,011 | -2 | -0.2% | 1,100 |
| 2025/03/17 | 1,015 | 1,015 | 1,011 | 1,013 | +1 | +0.1% | 500 |
| 2025/03/14 | 1,020 | 1,020 | 1,007 | 1,012 | +7 | +0.7% | 1,300 |
| 2025/03/13 | 1,008 | 1,013 | 1,005 | 1,005 | -1 | -0.1% | 900 |
| 2025/03/12 | 1,003 | 1,006 | 998 | 1,006 | +4 | +0.4% | 1,800 |
| 2025/03/11 | 1,002 | 1,004 | 992 | 1,002 | ±0 | ±0% | 6,500 |
| 2025/03/10 | 1,007 | 1,007 | 1,002 | 1,002 | -2 | -0.2% | 2,300 |
| 2025/03/07 | 1,003 | 1,023 | 1,003 | 1,004 | -5 | -0.5% | 5,600 |
| 2025/03/06 | 1,008 | 1,010 | 1,006 | 1,009 | -3 | -0.3% | 1,800 |
| 2025/03/05 | 1,002 | 1,012 | 1,002 | 1,012 | +9 | +0.9% | 3,300 |
| 2025/03/04 | 1,011 | 1,011 | 1,001 | 1,003 | +1 | +0.1% | 3,700 |
| 2025/03/03 | 1,012 | 1,027 | 1,002 | 1,002 | -8 | -0.8% | 8,400 |
| 2025/02/28 | 1,019 | 1,080 | 1,009 | 1,010 | -37 | -3.5% | 33,800 |
| 2025/02/27 | 1,075 | 1,089 | 1,047 | 1,047 | -88 | -7.8% | 26,800 |
51～
100
件表示中 / 1373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 | 108,700円 | +14.4% | -33.9% | 0.00% | 1976.36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 |
| ジェイック | 251,600円 | +12.3% | +23.0% | 1.79% | 16.63倍 | 2.39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 |
| コレックＨＤ | 31,800円 | +41.8% | +90.4% | 2.83% | 7.19倍 | 1.89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 |
| コーチ・エィ | 98,100円 | +2.8% | -19.6% | 2.04% | 31.81倍 | 0.75倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| フレアス | 88,800円 | +51.9% | - | 0.00% | 43.68倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
