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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 1,178 | 1,407 | 1,064 | 1,102 | -46 | -4% | 1,893,000 |
| 2024/09/24 | 1,035 | 1,148 | 998 | 1,148 | +150 | +15% | 389,500 |
| 2024/09/20 | 1,111 | 1,130 | 975 | 998 | -83 | -7.7% | 375,500 |
| 2024/09/19 | 931 | 1,081 | 931 | 1,081 | +150 | +16.1% | 292,600 |
| 2024/09/18 | 936 | 936 | 931 | 931 | -5 | -0.5% | 2,200 |
| 2024/09/17 | 938 | 940 | 932 | 936 | -6 | -0.6% | 2,900 |
| 2024/09/13 | 936 | 949 | 936 | 942 | +6 | +0.6% | 2,100 |
| 2024/09/12 | 927 | 941 | 927 | 936 | +13 | +1.4% | 2,400 |
| 2024/09/11 | 946 | 946 | 922 | 923 | -23 | -2.4% | 3,500 |
| 2024/09/10 | 937 | 951 | 934 | 946 | +18 | +1.9% | 1,700 |
| 2024/09/09 | 933 | 935 | 920 | 928 | -5 | -0.5% | 4,500 |
| 2024/09/06 | 952 | 964 | 928 | 933 | -27 | -2.8% | 8,700 |
| 2024/09/05 | 965 | 965 | 951 | 960 | -2 | -0.2% | 9,000 |
| 2024/09/04 | 966 | 973 | 962 | 962 | -11 | -1.1% | 9,200 |
| 2024/09/03 | 983 | 985 | 971 | 973 | -6 | -0.6% | 9,000 |
| 2024/09/02 | 990 | 995 | 978 | 979 | -6 | -0.6% | 6,600 |
| 2024/08/30 | 996 | 997 | 985 | 985 | -17 | -1.7% | 16,600 |
| 2024/08/29 | 1,000 | 1,010 | 985 | 1,002 | -58 | -5.5% | 33,800 |
| 2024/08/28 | 1,053 | 1,060 | 1,046 | 1,060 | +7 | +0.7% | 15,900 |
| 2024/08/27 | 1,045 | 1,053 | 1,042 | 1,053 | +5 | +0.5% | 7,500 |
| 2024/08/26 | 1,044 | 1,053 | 1,040 | 1,048 | +5 | +0.5% | 8,700 |
| 2024/08/23 | 1,037 | 1,045 | 1,034 | 1,043 | +7 | +0.7% | 2,200 |
| 2024/08/22 | 1,038 | 1,044 | 1,036 | 1,036 | +3 | +0.3% | 2,900 |
| 2024/08/21 | 1,030 | 1,036 | 1,030 | 1,033 | -6 | -0.6% | 1,900 |
| 2024/08/20 | 1,026 | 1,039 | 1,026 | 1,039 | +13 | +1.3% | 1,900 |
| 2024/08/19 | 1,021 | 1,035 | 1,021 | 1,026 | +5 | +0.5% | 1,800 |
| 2024/08/16 | 1,030 | 1,033 | 1,019 | 1,021 | -4 | -0.4% | 1,200 |
| 2024/08/15 | 1,030 | 1,030 | 1,025 | 1,025 | +1 | +0.1% | 1,800 |
| 2024/08/14 | 1,014 | 1,030 | 1,014 | 1,024 | +10 | +1% | 2,300 |
| 2024/08/13 | 1,011 | 1,014 | 1,010 | 1,014 | +4 | +0.4% | 1,800 |
| 2024/08/09 | 1,012 | 1,017 | 1,010 | 1,010 | -1 | -0.1% | 2,300 |
| 2024/08/08 | 1,002 | 1,012 | 1,002 | 1,011 | +9 | +0.9% | 2,800 |
| 2024/08/07 | 1,007 | 1,011 | 990 | 1,002 | -1 | -0.1% | 3,700 |
| 2024/08/06 | 997 | 1,005 | 979 | 1,003 | +5 | +0.5% | 8,300 |
| 2024/08/05 | 1,010 | 1,015 | 951 | 998 | -33 | -3.2% | 15,200 |
| 2024/08/02 | 1,040 | 1,040 | 1,030 | 1,031 | -16 | -1.5% | 5,200 |
| 2024/08/01 | 1,051 | 1,051 | 1,039 | 1,047 | -4 | -0.4% | 1,800 |
| 2024/07/31 | 1,064 | 1,064 | 1,040 | 1,051 | -13 | -1.2% | 3,600 |
| 2024/07/30 | 1,046 | 1,064 | 1,046 | 1,064 | +13 | +1.2% | 2,000 |
| 2024/07/29 | 1,043 | 1,051 | 1,041 | 1,051 | +9 | +0.9% | 4,000 |
| 2024/07/26 | 1,032 | 1,042 | 1,030 | 1,042 | +7 | +0.7% | 3,300 |
| 2024/07/25 | 1,042 | 1,042 | 1,025 | 1,035 | +8 | +0.8% | 2,900 |
| 2024/07/24 | 1,033 | 1,034 | 1,025 | 1,027 | +4 | +0.4% | 2,000 |
| 2024/07/23 | 1,030 | 1,031 | 1,023 | 1,023 | -7 | -0.7% | 2,200 |
| 2024/07/22 | 1,040 | 1,040 | 1,022 | 1,030 | -5 | -0.5% | 5,200 |
| 2024/07/19 | 1,040 | 1,040 | 1,031 | 1,035 | -4 | -0.4% | 1,500 |
| 2024/07/18 | 1,040 | 1,040 | 1,030 | 1,039 | -1 | -0.1% | 2,900 |
| 2024/07/17 | 1,057 | 1,057 | 1,035 | 1,040 | +1 | +0.1% | 6,400 |
| 2024/07/16 | 1,038 | 1,049 | 1,038 | 1,039 | -4 | -0.4% | 4,200 |
| 2024/07/12 | 1,042 | 1,048 | 1,039 | 1,043 | ±0 | ±0% | 1,200 |
201～
250
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 | 1.26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 | 31,700円 | +41.8% | +90.4% | 2.84% | 7.17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 |
| 武蔵野 | 215,300円 | -4.0% | -51.7% | 0.00% | 75.07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． | 47,900円 | +11.1% | +119.8% | 1.88% | 14.59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
該当銘柄がありません
チャート関連のコラム
