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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 1,043 | 1,043 | 1,037 | 1,043 | ±0 | ±0% | 800 |
| 2024/07/10 | 1,041 | 1,048 | 1,038 | 1,043 | +2 | +0.2% | 1,900 |
| 2024/07/09 | 1,056 | 1,056 | 1,041 | 1,041 | -3 | -0.3% | 1,300 |
| 2024/07/08 | 1,052 | 1,057 | 1,044 | 1,044 | -4 | -0.4% | 2,600 |
| 2024/07/05 | 1,043 | 1,048 | 1,037 | 1,048 | +5 | +0.5% | 2,000 |
| 2024/07/04 | 1,040 | 1,043 | 1,039 | 1,043 | +5 | +0.5% | 1,700 |
| 2024/07/03 | 1,044 | 1,044 | 1,038 | 1,038 | -6 | -0.6% | 900 |
| 2024/07/02 | 1,040 | 1,044 | 1,030 | 1,044 | +11 | +1.1% | 2,500 |
| 2024/07/01 | 1,034 | 1,034 | 1,022 | 1,033 | +11 | +1.1% | 1,700 |
| 2024/06/28 | 1,032 | 1,036 | 1,022 | 1,022 | -7 | -0.7% | 3,800 |
| 2024/06/27 | 1,028 | 1,046 | 1,028 | 1,029 | +9 | +0.9% | 5,100 |
| 2024/06/26 | 1,017 | 1,024 | 1,017 | 1,020 | +1 | +0.1% | 2,000 |
| 2024/06/25 | 1,019 | 1,023 | 1,017 | 1,019 | +1 | +0.1% | 1,500 |
| 2024/06/24 | 1,033 | 1,033 | 1,018 | 1,018 | -1 | -0.1% | 2,500 |
| 2024/06/21 | 1,019 | 1,022 | 1,019 | 1,019 | ±0 | ±0% | 800 |
| 2024/06/20 | 1,021 | 1,021 | 1,017 | 1,019 | -2 | -0.2% | 2,500 |
| 2024/06/19 | 1,022 | 1,027 | 1,020 | 1,021 | -1 | -0.1% | 1,800 |
| 2024/06/18 | 1,028 | 1,031 | 1,022 | 1,022 | ±0 | ±0% | 1,200 |
| 2024/06/17 | 1,030 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 800 |
| 2024/06/14 | 1,026 | 1,030 | 1,021 | 1,030 | +8 | +0.8% | 400 |
| 2024/06/13 | 1,026 | 1,026 | 1,022 | 1,022 | -6 | -0.6% | 1,600 |
| 2024/06/12 | 1,030 | 1,031 | 1,028 | 1,028 | -2 | -0.2% | 900 |
| 2024/06/11 | 1,034 | 1,040 | 1,030 | 1,030 | +1 | +0.1% | 1,700 |
| 2024/06/10 | 1,028 | 1,029 | 1,026 | 1,029 | +3 | +0.3% | 1,500 |
| 2024/06/07 | 1,026 | 1,026 | 1,026 | 1,026 | -6 | -0.6% | 400 |
| 2024/06/06 | 1,035 | 1,038 | 1,027 | 1,032 | -6 | -0.6% | 1,000 |
| 2024/06/05 | 1,034 | 1,039 | 1,031 | 1,038 | -1 | -0.1% | 900 |
| 2024/06/04 | 1,031 | 1,040 | 1,031 | 1,039 | +8 | +0.8% | 2,000 |
| 2024/06/03 | 1,030 | 1,034 | 1,028 | 1,031 | -1 | -0.1% | 600 |
| 2024/05/31 | 1,028 | 1,032 | 1,028 | 1,032 | +3 | +0.3% | 700 |
| 2024/05/30 | 1,033 | 1,039 | 1,029 | 1,029 | -8 | -0.8% | 2,000 |
| 2024/05/29 | 1,032 | 1,037 | 1,027 | 1,037 | +5 | +0.5% | 1,300 |
| 2024/05/28 | 1,034 | 1,038 | 1,026 | 1,032 | +2 | +0.2% | 1,900 |
| 2024/05/27 | 1,039 | 1,039 | 1,030 | 1,030 | -1 | -0.1% | 1,000 |
| 2024/05/24 | 1,024 | 1,034 | 1,021 | 1,031 | +7 | +0.7% | 1,000 |
| 2024/05/23 | 1,036 | 1,036 | 1,020 | 1,024 | -2 | -0.2% | 1,900 |
| 2024/05/22 | 1,036 | 1,038 | 1,026 | 1,026 | -7 | -0.7% | 2,500 |
| 2024/05/21 | 1,030 | 1,034 | 1,030 | 1,033 | +7 | +0.7% | 700 |
| 2024/05/20 | 1,027 | 1,028 | 1,026 | 1,026 | ±0 | ±0% | 1,400 |
| 2024/05/17 | 1,023 | 1,026 | 1,015 | 1,026 | +8 | +0.8% | 3,400 |
| 2024/05/16 | 1,016 | 1,023 | 1,016 | 1,018 | -8 | -0.8% | 1,800 |
| 2024/05/15 | 1,027 | 1,027 | 1,018 | 1,026 | -1 | -0.1% | 1,000 |
| 2024/05/14 | 1,020 | 1,028 | 1,018 | 1,027 | +7 | +0.7% | 2,200 |
| 2024/05/13 | 1,036 | 1,036 | 1,006 | 1,020 | -15 | -1.4% | 6,200 |
| 2024/05/10 | 1,031 | 1,035 | 1,023 | 1,035 | +3 | +0.3% | 1,400 |
| 2024/05/09 | 1,022 | 1,055 | 1,018 | 1,032 | +8 | +0.8% | 9,000 |
| 2024/05/08 | 1,026 | 1,026 | 1,017 | 1,024 | -2 | -0.2% | 2,100 |
| 2024/05/07 | 1,033 | 1,035 | 1,021 | 1,026 | -7 | -0.7% | 2,700 |
| 2024/05/02 | 1,032 | 1,033 | 1,023 | 1,033 | +1 | +0.1% | 1,700 |
| 2024/05/01 | 1,033 | 1,033 | 1,023 | 1,032 | -1 | -0.1% | 3,600 |
251～
300
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 | 31,400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 |
| 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． | 47,800円 | +11.1% | +119.8% | 1.88% | 14.56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
チャート関連のコラム
