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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/22 | 1,048 | 1,054 | 1,046 | 1,054 | +6 | +0.6% | 1,800 |
| 2025/05/21 | 1,040 | 1,048 | 1,040 | 1,048 | +15 | +1.5% | 1,400 |
| 2025/05/20 | 1,040 | 1,045 | 1,033 | 1,033 | -6 | -0.6% | 2,600 |
| 2025/05/19 | 1,040 | 1,040 | 1,039 | 1,039 | +13 | +1.3% | 900 |
| 2025/05/16 | 1,026 | 1,033 | 1,026 | 1,026 | -8 | -0.8% | 700 |
| 2025/05/15 | 1,027 | 1,034 | 1,026 | 1,034 | -2 | -0.2% | 1,200 |
| 2025/05/14 | 1,028 | 1,036 | 1,020 | 1,036 | +9 | +0.9% | 1,600 |
| 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 |
51～
100
件表示中 / 1412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 | 104,100円 | +14.4% | -33.9% | 0.00% | 1892.73倍 | 1.13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 |
| コレックＨＤ | 29,200円 | +3.1% | -50.5% | 3.08% | - | 2.00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 |
| ジェイック | 238,600円 | +12.3% | +23.0% | 1.89% | 15.77倍 | 2.21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 |
| セーラー広告 | 36,800円 | - | - | 1.63% | - | 0.80倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| 城南進研 | 24,700円 | +4.9% | - | 2.02% | 21.33倍 | 1.38倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
市場注目の銘柄
チャート関連のコラム
