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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 976 | 1,093 | 963 | 970 | -13 | -1.3% | 67,200 |
| 2025/04/10 | 969 | 986 | 969 | 983 | +28 | +2.9% | 5,200 |
| 2025/04/09 | 955 | 955 | 937 | 955 | ±0 | ±0% | 2,600 |
| 2025/04/08 | 955 | 958 | 952 | 955 | +34 | +3.7% | 3,200 |
| 2025/04/07 | 929 | 948 | 921 | 921 | -50 | -5.1% | 8,200 |
| 2025/04/04 | 998 | 999 | 967 | 971 | -28 | -2.8% | 9,100 |
| 2025/04/03 | 1,001 | 1,014 | 999 | 999 | -11 | -1.1% | 6,900 |
| 2025/04/02 | 1,018 | 1,018 | 1,002 | 1,010 | -4 | -0.4% | 2,900 |
| 2025/04/01 | 1,014 | 1,019 | 1,010 | 1,014 | -3 | -0.3% | 1,700 |
| 2025/03/31 | 1,016 | 1,017 | 1,008 | 1,017 | -1 | -0.1% | 3,300 |
| 2025/03/28 | 1,021 | 1,026 | 1,017 | 1,018 | +2 | +0.2% | 1,600 |
| 2025/03/27 | 1,019 | 1,023 | 1,016 | 1,016 | -7 | -0.7% | 800 |
| 2025/03/26 | 1,020 | 1,023 | 1,018 | 1,023 | +5 | +0.5% | 1,300 |
| 2025/03/25 | 1,017 | 1,018 | 1,017 | 1,018 | +1 | +0.1% | 800 |
| 2025/03/24 | 1,024 | 1,028 | 1,017 | 1,017 | ±0 | ±0% | 3,800 |
| 2025/03/21 | 1,016 | 1,024 | 1,016 | 1,017 | ±0 | ±0% | 800 |
| 2025/03/19 | 1,012 | 1,027 | 1,012 | 1,017 | +6 | +0.6% | 1,100 |
| 2025/03/18 | 1,015 | 1,019 | 1,011 | 1,011 | -2 | -0.2% | 1,100 |
| 2025/03/17 | 1,015 | 1,015 | 1,011 | 1,013 | +1 | +0.1% | 500 |
| 2025/03/14 | 1,020 | 1,020 | 1,007 | 1,012 | +7 | +0.7% | 1,300 |
| 2025/03/13 | 1,008 | 1,013 | 1,005 | 1,005 | -1 | -0.1% | 900 |
| 2025/03/12 | 1,003 | 1,006 | 998 | 1,006 | +4 | +0.4% | 1,800 |
| 2025/03/11 | 1,002 | 1,004 | 992 | 1,002 | ±0 | ±0% | 6,500 |
| 2025/03/10 | 1,007 | 1,007 | 1,002 | 1,002 | -2 | -0.2% | 2,300 |
| 2025/03/07 | 1,003 | 1,023 | 1,003 | 1,004 | -5 | -0.5% | 5,600 |
| 2025/03/06 | 1,008 | 1,010 | 1,006 | 1,009 | -3 | -0.3% | 1,800 |
| 2025/03/05 | 1,002 | 1,012 | 1,002 | 1,012 | +9 | +0.9% | 3,300 |
| 2025/03/04 | 1,011 | 1,011 | 1,001 | 1,003 | +1 | +0.1% | 3,700 |
| 2025/03/03 | 1,012 | 1,027 | 1,002 | 1,002 | -8 | -0.8% | 8,400 |
| 2025/02/28 | 1,019 | 1,080 | 1,009 | 1,010 | -37 | -3.5% | 33,800 |
| 2025/02/27 | 1,075 | 1,089 | 1,047 | 1,047 | -88 | -7.8% | 26,800 |
| 2025/02/26 | 1,140 | 1,225 | 1,127 | 1,135 | +3 | +0.3% | 40,400 |
| 2025/02/25 | 1,119 | 1,180 | 1,119 | 1,132 | +14 | +1.3% | 19,500 |
| 2025/02/21 | 1,129 | 1,131 | 1,111 | 1,118 | -1 | -0.1% | 8,400 |
| 2025/02/20 | 1,120 | 1,227 | 1,096 | 1,119 | +54 | +5.1% | 118,600 |
| 2025/02/19 | 1,072 | 1,072 | 1,065 | 1,065 | -8 | -0.7% | 1,800 |
| 2025/02/18 | 1,067 | 1,074 | 1,065 | 1,073 | +3 | +0.3% | 3,500 |
| 2025/02/17 | 1,068 | 1,070 | 1,066 | 1,070 | +4 | +0.4% | 3,300 |
| 2025/02/14 | 1,065 | 1,066 | 1,060 | 1,066 | ±0 | ±0% | 3,000 |
| 2025/02/13 | 1,061 | 1,069 | 1,061 | 1,066 | +6 | +0.6% | 1,200 |
| 2025/02/12 | 1,065 | 1,069 | 1,060 | 1,060 | -7 | -0.7% | 3,100 |
| 2025/02/10 | 1,063 | 1,070 | 1,058 | 1,067 | +10 | +0.9% | 1,300 |
| 2025/02/07 | 1,062 | 1,066 | 1,055 | 1,057 | -3 | -0.3% | 1,800 |
| 2025/02/06 | 1,062 | 1,062 | 1,054 | 1,060 | +5 | +0.5% | 600 |
| 2025/02/05 | 1,054 | 1,060 | 1,049 | 1,055 | +1 | +0.1% | 1,500 |
| 2025/02/04 | 1,077 | 1,077 | 1,054 | 1,054 | -13 | -1.2% | 3,400 |
| 2025/02/03 | 1,061 | 1,073 | 1,060 | 1,067 | -3 | -0.3% | 4,500 |
| 2025/01/31 | 1,075 | 1,076 | 1,063 | 1,070 | -1 | -0.1% | 2,800 |
| 2025/01/30 | 1,061 | 1,077 | 1,061 | 1,071 | -18 | -1.7% | 4,100 |
| 2025/01/29 | 1,055 | 1,089 | 1,055 | 1,089 | +34 | +3.2% | 7,100 |
1～
50
件表示中 / 1304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 | 97,000円 | +22.8% | +63.7% | 0.00% | 29.71倍 | 1.05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 |
| テノ． | 44,700円 | +11.1% | +119.8% | 2.01% | 13.62倍 | 1.18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 |
| アウンコンサル | 28,000円 | -9.3% | - | 0.00% | - | 5.10倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| インバウンド | 82,400円 | -24.7% | -95.4% | 0.00% | - | 0.93倍 |
|
２４時間３６５日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
| リンクバル | 10,500円 | +14.3% | - | 0.00% | 198.11倍 | 1.96倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
市場注目の銘柄
チャート関連のコラム
