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 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,032 | 1,033 | 1,018 | 1,033 | +12 | +1.2% | 3,100 |
| 2024/04/26 | 1,028 | 1,030 | 1,020 | 1,021 | -3 | -0.3% | 3,600 |
| 2024/04/25 | 1,027 | 1,027 | 1,021 | 1,024 | +5 | +0.5% | 1,900 |
| 2024/04/24 | 1,024 | 1,024 | 1,018 | 1,019 | -3 | -0.3% | 1,200 |
| 2024/04/23 | 1,023 | 1,024 | 1,015 | 1,022 | -1 | -0.1% | 2,800 |
| 2024/04/22 | 1,019 | 1,030 | 1,019 | 1,023 | -2 | -0.2% | 1,700 |
| 2024/04/19 | 1,026 | 1,030 | 1,013 | 1,025 | -10 | -1% | 3,500 |
| 2024/04/18 | 1,040 | 1,040 | 1,029 | 1,035 | -5 | -0.5% | 1,400 |
| 2024/04/17 | 1,022 | 1,041 | 1,022 | 1,040 | +18 | +1.8% | 4,900 |
| 2024/04/16 | 1,027 | 1,038 | 1,014 | 1,022 | -16 | -1.5% | 3,700 |
| 2024/04/15 | 1,055 | 1,055 | 1,001 | 1,038 | -36 | -3.4% | 20,800 |
| 2024/04/12 | 1,037 | 1,075 | 1,033 | 1,074 | +41 | +4% | 5,900 |
| 2024/04/11 | 1,036 | 1,036 | 1,033 | 1,033 | -3 | -0.3% | 800 |
| 2024/04/10 | 1,025 | 1,038 | 1,025 | 1,036 | +12 | +1.2% | 2,300 |
| 2024/04/09 | 1,029 | 1,029 | 1,021 | 1,024 | +9 | +0.9% | 1,400 |
| 2024/04/08 | 1,024 | 1,029 | 1,013 | 1,015 | -9 | -0.9% | 2,600 |
| 2024/04/05 | 1,039 | 1,039 | 1,014 | 1,024 | -21 | -2% | 16,100 |
| 2024/04/04 | 1,049 | 1,053 | 1,035 | 1,045 | -4 | -0.4% | 7,500 |
| 2024/04/03 | 1,041 | 1,059 | 1,040 | 1,049 | +6 | +0.6% | 3,400 |
| 2024/04/02 | 1,036 | 1,043 | 1,032 | 1,043 | +4 | +0.4% | 9,100 |
| 2024/04/01 | 1,045 | 1,050 | 1,035 | 1,039 | -5 | -0.5% | 3,300 |
| 2024/03/29 | 1,035 | 1,054 | 1,035 | 1,044 | +6 | +0.6% | 4,500 |
| 2024/03/28 | 1,046 | 1,046 | 1,034 | 1,038 | +5 | +0.5% | 3,500 |
| 2024/03/27 | 1,043 | 1,044 | 1,033 | 1,033 | -3 | -0.3% | 4,700 |
| 2024/03/26 | 1,032 | 1,048 | 1,030 | 1,036 | +1 | +0.1% | 6,800 |
| 2024/03/25 | 1,050 | 1,050 | 1,032 | 1,035 | -19 | -1.8% | 9,600 |
| 2024/03/22 | 1,054 | 1,059 | 1,048 | 1,054 | +2 | +0.2% | 2,900 |
| 2024/03/21 | 1,081 | 1,081 | 1,042 | 1,052 | -24 | -2.2% | 9,100 |
| 2024/03/19 | 1,050 | 1,076 | 1,037 | 1,076 | +26 | +2.5% | 9,600 |
| 2024/03/18 | 1,078 | 1,080 | 1,036 | 1,050 | -28 | -2.6% | 8,000 |
| 2024/03/15 | 1,045 | 1,095 | 1,045 | 1,078 | +48 | +4.7% | 20,800 |
| 2024/03/14 | 1,030 | 1,040 | 1,020 | 1,030 | -5 | -0.5% | 7,700 |
| 2024/03/13 | 1,057 | 1,060 | 1,028 | 1,035 | -22 | -2.1% | 11,900 |
| 2024/03/12 | 1,045 | 1,061 | 1,041 | 1,057 | +12 | +1.1% | 9,300 |
| 2024/03/11 | 1,069 | 1,076 | 1,041 | 1,045 | -37 | -3.4% | 15,200 |
| 2024/03/08 | 1,103 | 1,120 | 1,080 | 1,082 | -39 | -3.5% | 18,500 |
| 2024/03/07 | 1,179 | 1,191 | 1,100 | 1,121 | -41 | -3.5% | 33,800 |
| 2024/03/06 | 1,169 | 1,178 | 1,153 | 1,162 | +3 | +0.3% | 11,000 |
| 2024/03/05 | 1,178 | 1,235 | 1,150 | 1,159 | +1 | +0.1% | 43,700 |
| 2024/03/04 | 1,163 | 1,260 | 1,151 | 1,158 | -23 | -1.9% | 94,600 |
| 2024/03/01 | 1,285 | 1,302 | 1,181 | 1,181 | -84 | -6.6% | 119,200 |
| 2024/02/29 | 1,620 | 1,684 | 1,256 | 1,265 | -119 | -8.6% | 716,800 |
| 2024/02/28 | 1,465 | 1,755 | 1,350 | 1,384 | -82 | -5.6% | 771,100 |
| 2024/02/27 | 1,170 | 1,466 | 1,155 | 1,466 | +300 | +25.7% | 219,000 |
| 2024/02/26 | 1,184 | 1,184 | 1,143 | 1,166 | +32 | +2.8% | 10,900 |
| 2024/02/22 | 1,158 | 1,196 | 1,120 | 1,134 | -24 | -2.1% | 24,300 |
| 2024/02/21 | 1,111 | 1,270 | 1,096 | 1,158 | +66 | +6% | 78,400 |
| 2024/02/20 | 1,119 | 1,370 | 1,085 | 1,092 | -22 | -2% | 204,200 |
| 2024/02/19 | 1,118 | 1,120 | 1,106 | 1,114 | +20 | +1.8% | 2,900 |
| 2024/02/16 | 1,096 | 1,096 | 1,085 | 1,094 | +2 | +0.2% | 2,600 |
301～
350
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
