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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/26 | 1,140 | 1,225 | 1,127 | 1,135 | +3 | +0.3% | 40,400 |
| 2025/02/25 | 1,119 | 1,180 | 1,119 | 1,132 | +14 | +1.3% | 19,500 |
| 2025/02/21 | 1,129 | 1,131 | 1,111 | 1,118 | -1 | -0.1% | 8,400 |
| 2025/02/20 | 1,120 | 1,227 | 1,096 | 1,119 | +54 | +5.1% | 118,600 |
| 2025/02/19 | 1,072 | 1,072 | 1,065 | 1,065 | -8 | -0.7% | 1,800 |
| 2025/02/18 | 1,067 | 1,074 | 1,065 | 1,073 | +3 | +0.3% | 3,500 |
| 2025/02/17 | 1,068 | 1,070 | 1,066 | 1,070 | +4 | +0.4% | 3,300 |
| 2025/02/14 | 1,065 | 1,066 | 1,060 | 1,066 | ±0 | ±0% | 3,000 |
| 2025/02/13 | 1,061 | 1,069 | 1,061 | 1,066 | +6 | +0.6% | 1,200 |
| 2025/02/12 | 1,065 | 1,069 | 1,060 | 1,060 | -7 | -0.7% | 3,100 |
| 2025/02/10 | 1,063 | 1,070 | 1,058 | 1,067 | +10 | +0.9% | 1,300 |
| 2025/02/07 | 1,062 | 1,066 | 1,055 | 1,057 | -3 | -0.3% | 1,800 |
| 2025/02/06 | 1,062 | 1,062 | 1,054 | 1,060 | +5 | +0.5% | 600 |
| 2025/02/05 | 1,054 | 1,060 | 1,049 | 1,055 | +1 | +0.1% | 1,500 |
| 2025/02/04 | 1,077 | 1,077 | 1,054 | 1,054 | -13 | -1.2% | 3,400 |
| 2025/02/03 | 1,061 | 1,073 | 1,060 | 1,067 | -3 | -0.3% | 4,500 |
| 2025/01/31 | 1,075 | 1,076 | 1,063 | 1,070 | -1 | -0.1% | 2,800 |
| 2025/01/30 | 1,061 | 1,077 | 1,061 | 1,071 | -18 | -1.7% | 4,100 |
| 2025/01/29 | 1,055 | 1,089 | 1,055 | 1,089 | +34 | +3.2% | 7,100 |
| 2025/01/28 | 1,045 | 1,062 | 1,045 | 1,055 | +20 | +1.9% | 2,600 |
| 2025/01/27 | 1,057 | 1,057 | 1,035 | 1,035 | ±0 | ±0% | 4,400 |
| 2025/01/24 | 1,049 | 1,077 | 1,035 | 1,035 | -5 | -0.5% | 8,600 |
| 2025/01/23 | 1,025 | 1,050 | 1,025 | 1,040 | +17 | +1.7% | 8,800 |
| 2025/01/22 | 1,048 | 1,058 | 1,023 | 1,023 | -27 | -2.6% | 10,600 |
| 2025/01/21 | 1,026 | 1,055 | 1,014 | 1,050 | +30 | +2.9% | 13,700 |
| 2025/01/20 | 1,020 | 1,037 | 1,020 | 1,020 | +1 | +0.1% | 8,900 |
| 2025/01/17 | 1,006 | 1,019 | 1,004 | 1,019 | +11 | +1.1% | 3,600 |
| 2025/01/16 | 1,021 | 1,027 | 1,008 | 1,008 | -26 | -2.5% | 2,600 |
| 2025/01/15 | 1,040 | 1,040 | 1,006 | 1,034 | +20 | +2% | 13,300 |
| 2025/01/14 | 1,019 | 1,019 | 1,000 | 1,014 | -5 | -0.5% | 4,900 |
| 2025/01/10 | 1,023 | 1,023 | 998 | 1,019 | -4 | -0.4% | 3,700 |
| 2025/01/09 | 1,019 | 1,023 | 998 | 1,023 | +7 | +0.7% | 13,000 |
| 2025/01/08 | 1,019 | 1,019 | 1,000 | 1,016 | +7 | +0.7% | 4,000 |
| 2025/01/07 | 1,012 | 1,013 | 1,002 | 1,009 | -3 | -0.3% | 3,700 |
| 2025/01/06 | 1,000 | 1,013 | 1,000 | 1,012 | +14 | +1.4% | 6,400 |
| 2024/12/30 | 990 | 999 | 985 | 998 | +11 | +1.1% | 4,300 |
| 2024/12/27 | 982 | 987 | 976 | 987 | +15 | +1.5% | 3,500 |
| 2024/12/26 | 974 | 980 | 963 | 972 | +6 | +0.6% | 7,600 |
| 2024/12/25 | 982 | 988 | 966 | 966 | -7 | -0.7% | 7,200 |
| 2024/12/24 | 980 | 980 | 960 | 973 | -16 | -1.6% | 10,000 |
| 2024/12/23 | 993 | 993 | 980 | 989 | -6 | -0.6% | 3,800 |
| 2024/12/20 | 995 | 995 | 991 | 995 | ±0 | ±0% | 1,100 |
| 2024/12/19 | 991 | 995 | 987 | 995 | +4 | +0.4% | 1,900 |
101～
150
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
