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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,126 | 1,127 | 1,112 | 1,127 | ±0 | ±0% | 900 |
| 2024/01/31 | 1,126 | 1,127 | 1,111 | 1,127 | +3 | +0.3% | 2,200 |
| 2024/01/30 | 1,120 | 1,132 | 1,120 | 1,124 | +4 | +0.4% | 3,400 |
| 2024/01/29 | 1,123 | 1,123 | 1,114 | 1,120 | -1 | -0.1% | 1,700 |
| 2024/01/26 | 1,110 | 1,121 | 1,108 | 1,121 | +11 | +1% | 1,200 |
| 2024/01/25 | 1,105 | 1,110 | 1,105 | 1,110 | +9 | +0.8% | 1,300 |
| 2024/01/24 | 1,102 | 1,104 | 1,096 | 1,101 | +5 | +0.5% | 1,200 |
| 2024/01/23 | 1,096 | 1,100 | 1,095 | 1,096 | -1 | -0.1% | 3,500 |
| 2024/01/22 | 1,100 | 1,100 | 1,095 | 1,097 | +2 | +0.2% | 1,100 |
| 2024/01/19 | 1,095 | 1,107 | 1,095 | 1,095 | +2 | +0.2% | 1,000 |
| 2024/01/18 | 1,093 | 1,110 | 1,091 | 1,093 | ±0 | ±0% | 1,000 |
| 2024/01/17 | 1,115 | 1,115 | 1,093 | 1,093 | -15 | -1.4% | 2,800 |
| 2024/01/16 | 1,077 | 1,111 | 1,077 | 1,108 | +31 | +2.9% | 4,300 |
| 2024/01/15 | 1,079 | 1,080 | 1,071 | 1,077 | +7 | +0.7% | 3,100 |
| 2024/01/12 | 1,062 | 1,070 | 1,055 | 1,070 | +14 | +1.3% | 1,900 |
| 2024/01/11 | 1,066 | 1,067 | 1,056 | 1,056 | -6 | -0.6% | 3,200 |
| 2024/01/10 | 1,055 | 1,064 | 1,054 | 1,062 | +8 | +0.8% | 1,700 |
| 2024/01/09 | 1,067 | 1,067 | 1,040 | 1,054 | -6 | -0.6% | 5,500 |
| 2024/01/05 | 1,046 | 1,063 | 1,043 | 1,060 | +16 | +1.5% | 3,800 |
| 2024/01/04 | 1,039 | 1,097 | 1,035 | 1,044 | +18 | +1.8% | 12,200 |
| 2023/12/29 | 1,024 | 1,027 | 1,019 | 1,026 | +2 | +0.2% | 2,700 |
| 2023/12/28 | 998 | 1,029 | 995 | 1,024 | +41 | +4.2% | 6,400 |
| 2023/12/27 | 988 | 999 | 961 | 983 | -13 | -1.3% | 20,400 |
| 2023/12/26 | 1,000 | 1,000 | 987 | 996 | -4 | -0.4% | 4,600 |
| 2023/12/25 | 999 | 1,000 | 990 | 1,000 | +5 | +0.5% | 6,800 |
| 2023/12/22 | 993 | 995 | 991 | 995 | ±0 | ±0% | 9,000 |
| 2023/12/21 | 995 | 1,004 | 993 | 995 | ±0 | ±0% | 5,000 |
| 2023/12/20 | 998 | 1,004 | 995 | 995 | -5 | -0.5% | 4,700 |
| 2023/12/19 | 1,005 | 1,005 | 1,000 | 1,000 | -2 | -0.2% | 2,400 |
| 2023/12/18 | 1,002 | 1,005 | 1,002 | 1,002 | +1 | +0.1% | 800 |
| 2023/12/15 | 1,002 | 1,002 | 1,001 | 1,001 | -2 | -0.2% | 1,300 |
| 2023/12/14 | 1,010 | 1,010 | 1,003 | 1,003 | -7 | -0.7% | 1,700 |
| 2023/12/13 | 1,005 | 1,013 | 998 | 1,010 | +8 | +0.8% | 1,500 |
| 2023/12/12 | 1,015 | 1,015 | 955 | 1,002 | -15 | -1.5% | 7,900 |
| 2023/12/11 | 1,026 | 1,026 | 1,017 | 1,017 | -1 | -0.1% | 700 |
| 2023/12/08 | 1,015 | 1,018 | 1,013 | 1,018 | +3 | +0.3% | 1,200 |
| 2023/12/07 | 1,024 | 1,024 | 1,015 | 1,015 | -13 | -1.3% | 500 |
| 2023/12/06 | 1,020 | 1,029 | 1,020 | 1,028 | +7 | +0.7% | 600 |
| 2023/12/05 | 1,014 | 1,021 | 1,014 | 1,021 | +2 | +0.2% | 1,200 |
| 2023/12/04 | 1,015 | 1,027 | 1,012 | 1,019 | -7 | -0.7% | 2,200 |
| 2023/12/01 | 1,009 | 1,026 | 1,008 | 1,026 | +4 | +0.4% | 5,600 |
| 2023/11/30 | 1,026 | 1,030 | 1,022 | 1,022 | -8 | -0.8% | 1,200 |
| 2023/11/29 | 1,032 | 1,038 | 1,023 | 1,030 | ±0 | ±0% | 2,700 |
| 2023/11/28 | 1,026 | 1,030 | 1,026 | 1,030 | -1 | -0.1% | 800 |
| 2023/11/27 | 1,025 | 1,032 | 1,025 | 1,031 | +6 | +0.6% | 800 |
| 2023/11/24 | 1,029 | 1,029 | 1,021 | 1,025 | -4 | -0.4% | 800 |
| 2023/11/22 | 1,011 | 1,029 | 1,011 | 1,029 | +18 | +1.8% | 700 |
| 2023/11/21 | 1,026 | 1,026 | 1,011 | 1,011 | -14 | -1.4% | 1,100 |
| 2023/11/20 | 1,032 | 1,032 | 1,015 | 1,025 | +6 | +0.6% | 1,800 |
| 2023/11/17 | 1,017 | 1,024 | 1,017 | 1,019 | -10 | -1% | 800 |
401～
450
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
