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 |
|---|---|---|---|---|---|---|---|
| 2024/11/25 | 1,011 | 1,019 | 1,009 | 1,018 | +16 | +1.6% | 4,800 |
| 2024/11/22 | 1,012 | 1,012 | 1,001 | 1,002 | -13 | -1.3% | 3,300 |
| 2024/11/21 | 1,012 | 1,024 | 1,008 | 1,015 | +6 | +0.6% | 6,100 |
| 2024/11/20 | 998 | 1,010 | 990 | 1,009 | +19 | +1.9% | 5,700 |
| 2024/11/19 | 980 | 1,002 | 980 | 990 | +22 | +2.3% | 4,500 |
| 2024/11/18 | 970 | 981 | 968 | 968 | +2 | +0.2% | 3,700 |
| 2024/11/15 | 977 | 989 | 960 | 966 | -33 | -3.3% | 14,000 |
| 2024/11/14 | 1,001 | 1,012 | 994 | 999 | -1 | -0.1% | 4,000 |
| 2024/11/13 | 1,014 | 1,017 | 990 | 1,000 | -19 | -1.9% | 6,300 |
| 2024/11/12 | 989 | 1,028 | 989 | 1,019 | +43 | +4.4% | 15,200 |
| 2024/11/11 | 976 | 988 | 975 | 976 | +2 | +0.2% | 4,000 |
| 2024/11/08 | 996 | 996 | 970 | 974 | -22 | -2.2% | 7,500 |
| 2024/11/07 | 999 | 1,008 | 980 | 996 | -7 | -0.7% | 4,400 |
| 2024/11/06 | 997 | 1,010 | 997 | 1,003 | -2 | -0.2% | 7,400 |
| 2024/11/05 | 991 | 1,005 | 975 | 1,005 | +29 | +3% | 9,000 |
| 2024/11/01 | 994 | 1,009 | 976 | 976 | -30 | -3% | 10,400 |
| 2024/10/31 | 993 | 1,013 | 983 | 1,006 | +15 | +1.5% | 16,000 |
| 2024/10/30 | 976 | 997 | 976 | 991 | +14 | +1.4% | 7,300 |
| 2024/10/29 | 980 | 992 | 972 | 977 | -18 | -1.8% | 9,600 |
| 2024/10/28 | 944 | 998 | 944 | 995 | +47 | +5% | 18,300 |
| 2024/10/25 | 970 | 970 | 932 | 948 | -10 | -1% | 33,300 |
| 2024/10/24 | 1,000 | 1,000 | 948 | 958 | -44 | -4.4% | 40,300 |
| 2024/10/23 | 998 | 1,005 | 987 | 1,002 | +2 | +0.2% | 25,800 |
| 2024/10/22 | 1,032 | 1,037 | 1,000 | 1,000 | -41 | -3.9% | 44,000 |
| 2024/10/21 | 1,039 | 1,055 | 1,025 | 1,041 | -1 | -0.1% | 12,900 |
| 2024/10/18 | 1,043 | 1,072 | 1,038 | 1,042 | -21 | -2% | 24,700 |
| 2024/10/17 | 1,091 | 1,155 | 1,063 | 1,063 | -19 | -1.8% | 42,000 |
| 2024/10/16 | 1,081 | 1,158 | 1,045 | 1,082 | +50 | +4.8% | 199,000 |
| 2024/10/15 | 1,066 | 1,066 | 1,020 | 1,032 | -22 | -2.1% | 29,200 |
| 2024/10/11 | 1,073 | 1,094 | 1,054 | 1,054 | -35 | -3.2% | 14,700 |
| 2024/10/10 | 1,076 | 1,122 | 1,053 | 1,089 | +28 | +2.6% | 62,500 |
| 2024/10/09 | 1,138 | 1,138 | 1,050 | 1,061 | -68 | -6% | 82,000 |
| 2024/10/08 | 1,243 | 1,243 | 1,124 | 1,129 | -117 | -9.4% | 191,600 |
| 2024/10/07 | 1,120 | 1,313 | 1,112 | 1,246 | +124 | +11.1% | 1,070,100 |
| 2024/10/04 | 1,135 | 1,349 | 1,111 | 1,122 | +42 | +3.9% | 692,500 |
| 2024/10/03 | 1,100 | 1,137 | 1,062 | 1,080 | -31 | -2.8% | 33,100 |
| 2024/10/02 | 1,063 | 1,149 | 1,046 | 1,111 | +41 | +3.8% | 76,700 |
| 2024/10/01 | 1,084 | 1,100 | 1,036 | 1,070 | +2 | +0.2% | 41,700 |
| 2024/09/30 | 1,019 | 1,142 | 1,008 | 1,068 | +49 | +4.8% | 226,300 |
| 2024/09/27 | 1,038 | 1,045 | 1,005 | 1,019 | -9 | -0.9% | 46,800 |
| 2024/09/26 | 1,072 | 1,080 | 1,024 | 1,028 | -74 | -6.7% | 113,100 |
| 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 |
201～
250
件表示中 / 1413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 |
| 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 |
| 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 |
| キタック | 37,000円 | +9.2% | -11.7% | 1.89% | 6.43倍 | 0.59倍 |
|
新潟地盤の中堅建設コンサルタント。地質調査、土木設計が中心。官公需の依存大。不動産事業も |
| 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
